Signet Jewelers Limited (SIG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
90.07+0.27 (+0.30%)
At close: 4:00PM EDT
90.18 +0.11 (+0.13%)
After hours: 05:50PM EDT
After hours: 05:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 22, 2021 | 89.45 | 90.53 | 88.27 | 90.07 | 90.07 | 444,900 |
| Oct. 21, 2021 | 88.29 | 90.92 | 88.29 | 89.80 | 89.80 | 632,900 |
| Oct. 20, 2021 | 89.38 | 90.65 | 88.40 | 88.65 | 88.65 | 540,200 |
| Oct. 19, 2021 | 89.04 | 90.72 | 88.30 | 89.13 | 89.13 | 730,200 |
| Oct. 18, 2021 | 85.80 | 88.82 | 85.04 | 88.59 | 88.59 | 929,700 |
| Oct. 15, 2021 | 88.08 | 89.32 | 86.45 | 86.48 | 86.48 | 809,300 |
| Oct. 14, 2021 | 85.01 | 87.40 | 84.42 | 86.75 | 86.75 | 714,800 |
| Oct. 13, 2021 | 83.48 | 85.74 | 82.10 | 84.68 | 84.68 | 892,600 |
| Oct. 12, 2021 | 87.11 | 87.11 | 78.23 | 81.62 | 81.62 | 1,705,400 |
| Oct. 11, 2021 | 85.06 | 85.80 | 82.04 | 82.05 | 82.05 | 617,500 |
| Oct. 08, 2021 | 86.77 | 88.83 | 85.06 | 85.50 | 85.50 | 555,800 |
| Oct. 07, 2021 | 86.55 | 87.68 | 85.72 | 87.12 | 87.12 | 578,500 |
| Oct. 06, 2021 | 84.86 | 87.61 | 83.33 | 84.83 | 84.83 | 1,378,600 |
| Oct. 05, 2021 | 85.28 | 87.87 | 83.30 | 86.74 | 86.74 | 1,125,900 |
| Oct. 04, 2021 | 80.98 | 84.21 | 80.75 | 84.15 | 84.15 | 820,100 |
| Oct. 01, 2021 | 79.39 | 81.97 | 78.16 | 81.54 | 81.54 | 875,500 |
| Sep. 30, 2021 | 85.07 | 85.07 | 78.00 | 78.96 | 78.96 | 1,224,600 |
| Sep. 29, 2021 | 84.85 | 86.34 | 84.11 | 85.40 | 85.40 | 501,000 |
| Sep. 28, 2021 | 83.60 | 85.88 | 83.40 | 84.29 | 84.29 | 557,700 |
| Sep. 27, 2021 | 81.05 | 84.83 | 81.01 | 84.48 | 84.48 | 905,900 |
| Sep. 24, 2021 | 81.85 | 82.53 | 80.52 | 80.97 | 80.97 | 381,600 |
| Sep. 23, 2021 | 81.70 | 83.37 | 81.66 | 82.66 | 82.66 | 780,800 |
| Sep. 22, 2021 | 79.79 | 82.50 | 79.59 | 81.16 | 81.16 | 518,300 |
| Sep. 21, 2021 | 80.86 | 81.75 | 79.21 | 79.45 | 79.45 | 472,500 |
| Sep. 20, 2021 | 78.19 | 80.94 | 77.29 | 79.67 | 79.67 | 738,100 |
| Sep. 17, 2021 | 82.40 | 84.17 | 80.90 | 81.74 | 81.74 | 1,503,400 |
| Sep. 16, 2021 | 80.19 | 83.65 | 79.33 | 81.80 | 81.80 | 1,388,700 |
| Sep. 15, 2021 | 76.84 | 78.50 | 76.03 | 78.43 | 78.43 | 669,200 |
| Sep. 14, 2021 | 77.28 | 77.35 | 74.57 | 77.19 | 77.19 | 723,400 |
| Sep. 13, 2021 | 77.28 | 78.54 | 75.13 | 76.83 | 76.83 | 611,500 |
| Sep. 10, 2021 | 77.74 | 79.00 | 76.72 | 76.91 | 76.91 | 853,900 |
| Sep. 09, 2021 | 75.48 | 78.56 | 73.14 | 77.48 | 77.48 | 1,080,500 |
| Sep. 08, 2021 | 77.61 | 77.74 | 74.38 | 74.89 | 74.89 | 1,048,100 |
| Sep. 07, 2021 | 83.56 | 83.99 | 77.89 | 77.98 | 77.98 | 1,062,100 |
| Sep. 03, 2021 | 83.58 | 85.42 | 81.11 | 83.30 | 83.30 | 1,113,900 |
| Sep. 02, 2021 | 88.00 | 88.50 | 83.23 | 85.26 | 85.26 | 2,111,400 |
| Sep. 01, 2021 | 79.94 | 82.00 | 79.84 | 80.66 | 80.66 | 1,642,500 |
| Aug. 31, 2021 | 79.59 | 80.83 | 78.77 | 79.20 | 79.20 | 1,264,300 |
| Aug. 30, 2021 | 81.01 | 82.01 | 79.58 | 80.10 | 80.10 | 1,221,400 |
| Aug. 27, 2021 | 76.30 | 80.57 | 75.76 | 80.29 | 80.29 | 1,083,500 |
| Aug. 26, 2021 | 75.30 | 75.72 | 72.36 | 75.72 | 75.72 | 690,000 |
| Aug. 25, 2021 | 74.98 | 76.27 | 73.85 | 75.30 | 75.30 | 960,600 |
| Aug. 24, 2021 | 72.39 | 75.10 | 71.62 | 73.88 | 73.88 | 842,800 |
| Aug. 23, 2021 | 71.19 | 72.14 | 69.21 | 70.50 | 70.50 | 588,900 |
| Aug. 20, 2021 | 67.11 | 71.02 | 66.66 | 70.46 | 70.46 | 1,137,900 |
| Aug. 19, 2021 | 65.34 | 67.70 | 64.51 | 66.61 | 66.61 | 678,600 |
| Aug. 18, 2021 | 64.23 | 67.80 | 64.23 | 66.22 | 66.22 | 552,000 |
| Aug. 17, 2021 | 67.21 | 67.61 | 63.06 | 64.68 | 64.68 | 819,300 |
| Aug. 16, 2021 | 68.82 | 69.41 | 67.07 | 68.82 | 68.82 | 561,900 |
| Aug. 13, 2021 | 68.14 | 70.12 | 67.42 | 68.98 | 68.98 | 566,300 |
| Aug. 12, 2021 | 68.80 | 70.34 | 65.83 | 68.59 | 68.59 | 427,200 |
| Aug. 11, 2021 | 67.54 | 68.80 | 66.08 | 68.66 | 68.66 | 517,400 |
| Aug. 10, 2021 | 63.59 | 68.46 | 63.59 | 67.94 | 67.94 | 521,900 |
| Aug. 09, 2021 | 62.35 | 64.21 | 61.36 | 63.30 | 63.30 | 437,900 |
| Aug. 06, 2021 | 63.22 | 64.48 | 62.55 | 63.10 | 63.10 | 438,900 |
| Aug. 05, 2021 | 61.38 | 63.70 | 60.47 | 61.80 | 61.80 | 558,600 |
| Aug. 04, 2021 | 64.61 | 65.10 | 61.70 | 61.73 | 61.73 | 502,100 |
| Aug. 03, 2021 | 65.62 | 66.86 | 62.37 | 65.76 | 65.76 | 453,800 |
| Aug. 02, 2021 | 64.81 | 67.36 | 64.13 | 65.40 | 65.40 | 710,300 |
| Jul. 30, 2021 | 64.84 | 67.49 | 64.00 | 64.34 | 64.34 | 308,700 |
| Jul. 29, 2021 | 65.12 | 67.01 | 65.02 | 65.44 | 65.44 | 368,800 |
| Jul. 29, 2021 | 0.18 Dividend | |||||
| Jul. 28, 2021 | 66.01 | 66.79 | 63.90 | 65.12 | 64.94 | 440,500 |
| Jul. 27, 2021 | 67.04 | 68.27 | 64.08 | 65.65 | 65.47 | 513,000 |
| Jul. 26, 2021 | 67.67 | 68.58 | 66.18 | 67.70 | 67.51 | 329,500 |
| Jul. 23, 2021 | 67.95 | 67.95 | 65.64 | 67.23 | 67.04 | 429,200 |
| Jul. 22, 2021 | 68.56 | 68.56 | 65.04 | 66.91 | 66.73 | 463,200 |
| Jul. 21, 2021 | 66.19 | 69.30 | 66.10 | 68.57 | 68.38 | 542,000 |
| Jul. 20, 2021 | 63.29 | 66.23 | 62.12 | 65.21 | 65.03 | 810,200 |
| Jul. 19, 2021 | 64.69 | 65.86 | 62.19 | 62.89 | 62.72 | 984,500 |
| Jul. 16, 2021 | 71.20 | 71.92 | 66.97 | 67.25 | 67.06 | 671,000 |
| Jul. 15, 2021 | 72.00 | 72.25 | 68.62 | 70.30 | 70.11 | 683,100 |
| Jul. 14, 2021 | 75.86 | 76.99 | 72.94 | 73.11 | 72.91 | 498,900 |
| Jul. 13, 2021 | 76.51 | 76.88 | 74.01 | 75.20 | 74.99 | 529,600 |
| Jul. 12, 2021 | 75.51 | 77.96 | 74.11 | 76.93 | 76.72 | 386,100 |
| Jul. 09, 2021 | 75.00 | 77.95 | 75.00 | 76.63 | 76.42 | 532,000 |
| Jul. 08, 2021 | 73.58 | 75.23 | 70.61 | 73.96 | 73.76 | 723,400 |
| Jul. 07, 2021 | 77.04 | 77.86 | 74.27 | 76.12 | 75.91 | 533,900 |
| Jul. 06, 2021 | 79.20 | 79.61 | 75.28 | 77.93 | 77.71 | 533,000 |
| Jul. 02, 2021 | 79.48 | 80.16 | 78.11 | 79.02 | 78.80 | 419,000 |
| Jul. 01, 2021 | 81.10 | 82.00 | 79.22 | 79.80 | 79.58 | 557,600 |
| Jun. 30, 2021 | 76.17 | 81.00 | 76.17 | 80.79 | 80.57 | 665,900 |
| Jun. 29, 2021 | 78.26 | 78.98 | 76.10 | 76.37 | 76.16 | 568,400 |
| Jun. 28, 2021 | 78.58 | 78.66 | 76.46 | 78.13 | 77.91 | 770,500 |
| Jun. 25, 2021 | 80.09 | 83.00 | 77.92 | 78.01 | 77.79 | 3,476,000 |
| Jun. 24, 2021 | 79.50 | 80.20 | 77.82 | 79.52 | 79.30 | 791,200 |
| Jun. 23, 2021 | 75.72 | 79.19 | 75.19 | 78.71 | 78.49 | 724,500 |
| Jun. 22, 2021 | 75.07 | 78.46 | 74.53 | 76.09 | 75.88 | 1,052,300 |
| Jun. 21, 2021 | 73.44 | 76.05 | 72.85 | 75.49 | 75.28 | 918,400 |
| Jun. 18, 2021 | 73.10 | 74.85 | 72.57 | 73.05 | 72.85 | 1,321,300 |
| Jun. 17, 2021 | 76.28 | 77.24 | 72.34 | 74.28 | 74.07 | 1,021,400 |
| Jun. 16, 2021 | 74.03 | 75.91 | 71.51 | 75.38 | 75.17 | 952,900 |
| Jun. 15, 2021 | 75.88 | 76.51 | 71.92 | 74.25 | 74.04 | 938,000 |
| Jun. 14, 2021 | 74.75 | 76.76 | 73.30 | 75.57 | 75.36 | 1,447,800 |
| Jun. 11, 2021 | 68.85 | 74.78 | 68.28 | 74.75 | 74.54 | 2,756,000 |
| Jun. 10, 2021 | 65.50 | 74.80 | 65.00 | 69.58 | 69.39 | 7,598,900 |
| Jun. 09, 2021 | 61.44 | 62.45 | 59.57 | 61.04 | 60.87 | 1,043,500 |
| Jun. 08, 2021 | 58.78 | 62.28 | 58.14 | 61.44 | 61.27 | 988,700 |
| Jun. 07, 2021 | 59.19 | 60.68 | 57.44 | 58.70 | 58.54 | 1,057,900 |
| Jun. 04, 2021 | 60.53 | 61.31 | 57.92 | 58.87 | 58.71 | 492,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
