Signet Jewelers Limited (SIG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

71.81

-1.42

(-1.94%)

At close: 04:00PM EDT

71.81

0.00

(0.00%)

After hours:

06:06PM EDT

Time Period:

Sept 29, 2022 - Sept 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2023	74.16	74.35	71.64	71.81	71.81	427,697
Sept 28, 2023	70.70	73.93	70.39	73.23	73.23	781,700
Sept 27, 2023	68.82	71.26	68.82	70.24	70.24	615,300
Sept 26, 2023	71.29	71.78	68.50	68.82	68.82	847,300
Sept 25, 2023	72.31	73.38	71.67	71.78	71.78	623,600
Sept 22, 2023	73.70	74.52	73.19	73.42	73.42	447,700
Sept 21, 2023	73.18	74.57	72.86	73.67	73.67	696,400
Sept 20, 2023	75.13	76.35	73.52	73.64	73.64	454,400
Sept 19, 2023	76.61	77.02	74.48	75.02	75.02	664,600
Sept 18, 2023	76.04	77.43	75.39	76.70	76.70	675,400
Sept 15, 2023	77.00	77.31	75.64	76.32	76.32	1,264,000
Sept 14, 2023	75.21	77.76	74.53	77.75	77.75	788,600
Sept 13, 2023	74.49	75.98	73.33	74.80	74.80	838,200
Sept 12, 2023	74.73	75.67	73.77	74.68	74.68	492,300
Sept 11, 2023	75.75	77.70	74.93	74.94	74.94	674,100
Sept 08, 2023	74.39	75.52	74.10	74.85	74.85	616,000
Sept 07, 2023	73.81	75.76	73.50	75.51	75.51	835,500
Sept 06, 2023	73.82	74.97	72.78	73.43	73.43	881,400
Sept 05, 2023	77.53	77.81	74.47	74.55	74.55	891,800
Sept 01, 2023	75.79	79.04	74.65	78.62	78.62	948,700
Aug 31, 2023	73.77	78.40	73.77	75.00	75.00	1,376,000
Aug 30, 2023	70.31	72.53	69.73	71.46	71.46	1,255,700
Aug 29, 2023	69.78	70.41	69.06	70.31	70.31	1,115,000
Aug 28, 2023	68.73	69.99	68.55	69.43	69.43	686,300
Aug 25, 2023	72.00	72.22	67.77	68.07	68.07	631,600
Aug 24, 2023	71.00	72.30	70.55	70.80	70.80	678,400
Aug 23, 2023	69.42	72.43	68.26	71.46	71.46	655,100
Aug 22, 2023	71.31	72.05	69.20	70.03	70.03	877,200
Aug 21, 2023	75.54	75.69	72.40	73.13	73.13	764,500
Aug 18, 2023	73.96	75.86	73.75	75.40	75.40	498,100
Aug 17, 2023	76.49	77.17	74.07	74.58	74.58	611,700
Aug 16, 2023	78.19	78.34	75.90	75.94	75.94	462,700
Aug 15, 2023	77.50	78.95	76.48	78.15	78.15	511,400
Aug 14, 2023	77.94	78.63	76.75	77.77	77.77	614,800
Aug 11, 2023	79.01	79.22	77.70	78.27	78.27	484,800
Aug 10, 2023	80.61	82.10	78.75	79.54	79.54	541,300
Aug 09, 2023	81.99	81.99	79.75	80.05	80.05	568,400
Aug 08, 2023	82.00	82.15	80.37	82.07	82.07	467,100
Aug 07, 2023	80.77	83.36	80.45	83.05	83.05	463,200
Aug 04, 2023	78.51	81.39	77.51	80.77	80.77	490,300
Aug 03, 2023	78.53	79.19	77.54	78.20	78.20	573,000
Aug 02, 2023	78.45	79.99	78.15	78.35	78.35	598,500
Aug 01, 2023	80.05	80.32	78.11	79.37	79.37	817,400
Jul 31, 2023	80.00	81.93	79.74	80.49	80.49	728,000
Jul 28, 2023	77.79	79.92	77.65	79.84	79.84	521,400
Jul 27, 2023	75.83	78.07	75.00	76.79	76.79	657,600
Jul 27, 2023	0.23 Dividend
Jul 26, 2023	74.43	75.99	74.20	75.87	75.64	687,300
Jul 25, 2023	73.09	74.75	72.68	74.25	74.02	681,000
Jul 24, 2023	72.76	73.96	72.33	73.44	73.22	437,600
Jul 21, 2023	74.00	74.03	72.44	72.54	72.32	540,000
Jul 20, 2023	72.90	73.41	71.00	73.39	73.17	544,900
Jul 19, 2023	72.52	73.08	71.04	72.88	72.66	796,100
Jul 18, 2023	69.73	72.26	68.79	72.20	71.98	794,300
Jul 17, 2023	69.00	70.55	68.34	69.87	69.66	796,100
Jul 14, 2023	71.92	71.98	69.49	70.50	70.29	590,400
Jul 13, 2023	72.72	72.72	70.84	72.12	71.90	1,007,700
Jul 12, 2023	74.02	74.48	72.56	72.81	72.59	713,600
Jul 11, 2023	72.11	73.47	71.74	73.43	73.21	1,002,700
Jul 10, 2023	68.76	72.15	68.76	71.96	71.74	1,201,600
Jul 07, 2023	65.65	68.68	65.65	68.52	68.31	801,800
Jul 06, 2023	65.76	66.83	65.12	65.74	65.54	693,600
Jul 05, 2023	66.42	66.89	65.52	66.50	66.30	841,400
Jul 03, 2023	65.50	67.26	65.30	66.96	66.76	550,900
Jun 30, 2023	65.19	65.91	64.21	65.26	65.06	798,700
Jun 29, 2023	64.19	65.75	64.01	64.98	64.78	855,800
Jun 28, 2023	64.08	64.13	62.68	63.81	63.62	839,800
Jun 27, 2023	63.82	65.71	62.79	64.62	64.42	746,000
Jun 26, 2023	62.16	64.27	61.82	63.94	63.75	928,500
Jun 23, 2023	61.40	63.04	61.37	62.32	62.13	1,074,100
Jun 22, 2023	63.55	63.55	61.86	62.16	61.97	812,700
Jun 21, 2023	62.44	64.26	62.06	63.62	63.43	1,165,700
Jun 20, 2023	59.92	63.07	59.80	62.64	62.45	1,628,500
Jun 16, 2023	60.96	60.96	59.35	60.36	60.18	2,027,100
Jun 15, 2023	57.15	59.88	57.10	59.84	59.66	1,204,600
Jun 14, 2023	58.79	59.15	57.35	57.55	57.38	988,800
Jun 13, 2023	59.83	60.01	58.16	58.61	58.43	1,137,800
Jun 12, 2023	59.26	59.86	57.77	59.38	59.20	1,091,100
Jun 09, 2023	61.27	62.44	58.63	59.89	59.71	1,925,800
Jun 08, 2023	61.11	64.13	61.00	62.11	61.92	3,611,700
Jun 07, 2023	68.52	70.23	67.68	69.52	69.31	1,494,200
Jun 06, 2023	64.01	68.10	63.66	67.74	67.53	927,600
Jun 05, 2023	64.51	64.90	62.02	64.21	64.02	1,283,300
Jun 02, 2023	62.90	65.67	62.58	65.44	65.24	1,051,700
Jun 01, 2023	63.14	63.44	61.35	61.78	61.59	1,626,100
May 31, 2023	64.89	65.50	63.08	63.49	63.30	1,242,900
May 30, 2023	70.20	70.20	65.26	65.29	65.09	1,378,400
May 26, 2023	68.40	69.91	67.53	69.36	69.15	617,800
May 25, 2023	70.79	71.72	67.94	69.05	68.84	752,500
May 24, 2023	71.41	72.12	69.54	71.00	70.78	609,800
May 23, 2023	70.03	72.91	69.45	71.13	70.91	852,100
May 22, 2023	70.16	71.42	70.15	70.98	70.76	821,200
May 19, 2023	74.47	74.47	69.57	70.33	70.12	1,280,000
May 18, 2023	74.70	75.66	73.81	74.77	74.54	564,500
May 17, 2023	71.20	74.34	70.74	74.21	73.99	810,300
May 16, 2023	72.22	72.41	70.09	70.66	70.45	982,700
May 15, 2023	72.40	74.13	71.56	73.35	73.13	1,013,700
May 12, 2023	71.96	72.82	71.33	72.18	71.96	573,000
May 11, 2023	69.76	73.20	69.70	71.75	71.53	977,300
May 10, 2023	71.60	71.98	69.96	70.20	69.99	764,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,541.27-49.47(-0.25%)

S&P 5004,288.05-11.65(-0.27%)

DOW33,507.50-158.84(-0.47%)

CAD/USD0.7366-0.0049(-0.66%)

CRUDE OIL90.77-0.94(-1.02%)

Bitcoin CAD36,576.88-156.90(-0.43%)

Signet Jewelers Limited (SIG)

S&P/TSX
19,541.27
-49.47(-0.25%)

S&P 500
4,288.05
-11.65(-0.27%)

DOW
33,507.50
-158.84(-0.47%)

CAD/USD
0.7366
-0.0049(-0.66%)

CRUDE OIL
90.77
-0.94(-1.02%)

Bitcoin CAD
36,576.88
-156.90(-0.43%)