STOCKS DIP, EXTENDING LAST WEEK'S DECLINES AS INFLATION JITTERS LINGER

Latest economic data show 'supply-side shocks hitting the economy,' but will likely resolve in months to quarters: Economist

Signet Jewelers Limited (SIG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

65.53+2.07 (+3.26%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2021	63.00	65.72	62.59	65.53	65.53	466,800
May 14, 2021	60.94	63.55	60.83	63.46	63.46	452,300
May 13, 2021	58.58	61.61	58.11	60.21	60.21	632,400
May 12, 2021	63.00	63.40	57.93	58.30	58.30	511,200
May 11, 2021	61.34	63.76	59.48	63.19	63.19	924,800
May 10, 2021	65.37	68.36	62.61	62.68	62.68	819,100
May 07, 2021	64.52	66.00	63.44	65.01	65.01	505,800
May 06, 2021	64.00	65.71	62.97	65.02	65.02	661,900
May 05, 2021	63.46	64.48	62.46	63.57	63.57	340,600
May 04, 2021	62.38	63.26	60.50	63.01	63.01	384,000
May 03, 2021	60.70	63.27	60.23	62.95	62.95	1,069,300
Apr. 30, 2021	59.90	60.88	59.25	59.75	59.75	503,100
Apr. 29, 2021	63.00	64.00	60.35	60.67	60.67	452,000
Apr. 28, 2021	63.50	64.12	62.21	62.83	62.83	425,400
Apr. 27, 2021	61.33	64.74	61.05	63.37	63.37	643,000
Apr. 26, 2021	63.96	65.26	61.36	61.73	61.73	470,600
Apr. 23, 2021	62.20	64.57	61.25	63.58	63.58	609,200
Apr. 22, 2021	60.74	62.20	59.64	61.74	61.74	591,100
Apr. 21, 2021	57.58	60.54	56.87	60.26	60.26	599,600
Apr. 20, 2021	60.20	60.56	55.37	57.49	57.49	1,166,700
Apr. 19, 2021	63.49	64.09	60.88	60.99	60.99	501,400
Apr. 16, 2021	63.65	64.90	62.34	63.46	63.46	606,400
Apr. 15, 2021	64.95	65.32	63.13	63.48	63.48	531,600
Apr. 14, 2021	63.87	66.43	63.77	64.89	64.89	577,700
Apr. 13, 2021	67.36	67.36	61.52	64.36	64.36	1,034,200
Apr. 12, 2021	64.22	68.29	63.01	65.92	65.92	3,190,000
Apr. 09, 2021	57.82	61.37	56.95	61.08	61.08	749,300
Apr. 08, 2021	56.12	57.75	54.38	57.59	57.59	711,600
Apr. 07, 2021	57.74	58.48	56.26	56.73	56.73	555,400
Apr. 06, 2021	59.36	61.49	57.37	57.98	57.98	643,900
Apr. 05, 2021	58.00	59.93	56.61	58.98	58.98	640,900
Apr. 01, 2021	58.82	58.91	55.83	57.32	57.32	850,800
Mar. 31, 2021	58.39	59.18	56.98	57.98	57.98	821,100
Mar. 30, 2021	57.19	59.81	57.19	58.61	58.61	594,700
Mar. 29, 2021	59.08	59.90	56.28	57.02	57.02	781,900
Mar. 26, 2021	58.23	59.63	56.37	58.88	58.88	657,600
Mar. 25, 2021	50.75	58.27	50.01	57.10	57.10	1,185,600
Mar. 24, 2021	55.16	56.86	52.50	52.52	52.52	674,100
Mar. 23, 2021	56.15	57.57	53.90	54.12	54.12	912,100
Mar. 22, 2021	62.20	63.28	56.61	57.11	57.11	1,419,400
Mar. 19, 2021	61.23	61.53	58.90	60.96	60.96	1,582,500
Mar. 18, 2021	62.94	65.84	60.14	61.35	61.35	2,033,900
Mar. 17, 2021	59.87	60.49	57.50	59.35	59.35	740,200
Mar. 16, 2021	58.97	60.23	57.44	59.81	59.81	1,357,700
Mar. 15, 2021	58.56	60.63	58.15	59.33	59.33	586,700
Mar. 12, 2021	58.90	59.39	57.34	58.66	58.66	726,500
Mar. 11, 2021	57.90	58.79	56.51	58.51	58.51	603,000
Mar. 10, 2021	56.82	58.19	56.03	57.49	57.49	602,300
Mar. 09, 2021	56.84	57.14	54.17	56.81	56.81	859,200
Mar. 08, 2021	53.31	56.64	52.51	56.29	56.29	1,097,700
Mar. 05, 2021	51.42	52.59	48.42	52.50	52.50	986,700
Mar. 04, 2021	51.49	53.07	49.04	50.90	50.90	836,700
Mar. 03, 2021	52.96	53.70	51.78	51.82	51.82	500,100
Mar. 02, 2021	51.61	53.15	51.31	52.34	52.34	532,400
Mar. 01, 2021	50.69	51.75	49.34	51.54	51.54	614,100
Feb. 26, 2021	50.74	51.75	48.70	49.78	49.78	900,900
Feb. 25, 2021	50.00	51.59	49.72	51.00	51.00	1,347,400
Feb. 24, 2021	49.75	50.88	46.95	49.01	49.01	1,175,200
Feb. 23, 2021	48.74	49.46	46.23	49.40	49.40	1,408,100
Feb. 22, 2021	45.82	49.13	45.22	49.12	49.12	1,235,600
Feb. 19, 2021	42.98	46.27	42.01	46.16	46.16	1,085,000
Feb. 18, 2021	42.44	43.05	41.09	42.52	42.52	750,600
Feb. 17, 2021	45.07	45.21	41.90	42.47	42.47	849,100
Feb. 16, 2021	44.12	45.85	43.64	45.25	45.25	731,900
Feb. 12, 2021	44.45	45.00	42.88	43.61	43.61	682,500
Feb. 11, 2021	44.35	46.74	44.02	44.95	44.95	1,273,800
Feb. 10, 2021	41.01	44.55	40.61	44.21	44.21	2,036,400
Feb. 09, 2021	43.21	43.82	40.40	40.55	40.55	1,196,000
Feb. 08, 2021	43.55	43.70	41.24	43.33	43.33	889,100
Feb. 05, 2021	45.47	45.94	42.89	43.36	43.36	583,600
Feb. 04, 2021	44.60	46.35	44.18	45.31	45.31	937,000
Feb. 03, 2021	42.60	44.92	42.05	44.58	44.58	862,000
Feb. 02, 2021	42.02	43.87	41.01	42.24	42.24	986,800
Feb. 01, 2021	41.14	42.87	39.80	41.60	41.60	1,625,500
Jan. 29, 2021	37.94	40.85	37.24	40.62	40.62	2,668,100
Jan. 28, 2021	41.34	41.81	36.28	37.00	37.00	2,140,100
Jan. 27, 2021	38.94	44.26	38.50	41.53	41.53	3,074,000
Jan. 26, 2021	36.98	40.23	36.17	40.07	40.07	2,110,000
Jan. 25, 2021	36.40	38.08	35.03	36.61	36.61	1,214,600
Jan. 22, 2021	35.00	36.46	34.36	36.31	36.31	949,100
Jan. 21, 2021	36.78	36.78	35.28	35.39	35.39	1,003,300
Jan. 20, 2021	37.10	38.10	36.07	36.36	36.36	892,500
Jan. 19, 2021	40.00	40.24	36.50	37.09	37.09	1,287,600
Jan. 15, 2021	40.80	41.00	39.00	39.36	39.36	1,125,800
Jan. 14, 2021	40.00	42.36	39.41	41.39	41.39	2,060,800
Jan. 13, 2021	42.44	42.56	38.66	39.01	39.01	1,386,200
Jan. 12, 2021	40.93	42.91	38.88	42.78	42.78	2,642,000
Jan. 11, 2021	36.27	40.05	35.40	39.17	39.17	1,600,300
Jan. 08, 2021	36.24	38.44	34.91	37.30	37.30	1,988,100
Jan. 07, 2021	33.00	35.50	32.97	35.18	35.18	2,307,800
Jan. 06, 2021	29.82	33.85	29.76	33.06	33.06	2,176,700
Jan. 05, 2021	27.47	29.79	27.25	29.62	29.62	1,111,900
Jan. 04, 2021	27.44	28.61	27.17	27.65	27.65	1,296,700
Dec. 31, 2020	27.86	28.10	27.15	27.27	27.27	680,400
Dec. 30, 2020	27.05	28.41	27.05	27.75	27.75	1,008,900
Dec. 29, 2020	27.90	28.10	26.30	27.00	27.00	1,138,600
Dec. 28, 2020	26.74	28.75	26.50	27.87	27.87	1,642,500
Dec. 24, 2020	27.00	27.29	26.03	26.16	26.16	444,000
Dec. 23, 2020	27.50	28.20	26.67	27.06	27.06	730,100
Dec. 22, 2020	27.75	28.39	27.34	27.37	27.37	813,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,474.65+107.96(+0.56%)

S&P 5004,163.29-10.56(-0.25%)

DOW34,327.79-54.34(-0.16%)

STOCKS DIP, EXTENDING LAST WEEK'S DECLINES AS INFLATION JITTERS LINGER

Signet Jewelers Limited (SIG)

S&P/TSX
19,474.65
+107.96(+0.56%)

S&P 500
4,163.29
-10.56(-0.25%)

DOW
34,327.79
-54.34(-0.16%)