Signet Jewelers Limited (SIG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

62.73

-1.69

(-2.62%)

At close: 04:00PM EST

63.28

+0.55

(+0.88%)

After hours:

07:14PM EST

Time Period:

Nov 29, 2021 - Nov 29, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2022	63.15	64.33	62.06	62.73	62.73	558,000
Nov 25, 2022	64.43	65.61	64.22	64.42	64.42	222,700
Nov 23, 2022	64.13	65.44	63.51	64.63	64.63	526,200
Nov 22, 2022	63.76	66.63	62.25	65.04	65.04	834,500
Nov 21, 2022	62.34	62.67	60.04	62.53	62.53	653,400
Nov 18, 2022	63.02	64.27	61.06	62.68	62.68	664,600
Nov 17, 2022	58.26	61.23	58.07	61.16	61.16	695,200
Nov 16, 2022	60.85	61.78	57.82	59.25	59.25	913,800
Nov 15, 2022	64.00	65.67	62.71	62.98	62.98	683,500
Nov 14, 2022	65.28	65.35	62.11	62.22	62.22	987,600
Nov 11, 2022	65.26	67.48	64.82	66.10	66.10	894,400
Nov 10, 2022	63.86	66.49	63.38	64.63	64.63	810,500
Nov 09, 2022	62.39	63.31	59.42	59.49	59.49	582,600
Nov 08, 2022	65.63	65.63	62.29	63.01	63.01	556,200
Nov 07, 2022	63.93	65.11	62.24	64.83	64.83	550,700
Nov 04, 2022	65.31	65.79	61.66	63.01	63.01	843,700
Nov 03, 2022	62.95	64.36	62.16	63.74	63.74	534,300
Nov 02, 2022	66.19	68.17	63.60	63.69	63.69	557,600
Nov 01, 2022	66.75	67.00	64.74	66.57	66.57	479,600
Oct 31, 2022	66.66	66.79	64.14	65.24	65.24	897,000
Oct 28, 2022	66.18	67.85	64.01	67.29	67.29	709,000
Oct 27, 2022	65.82	67.06	64.86	66.20	66.20	499,800
Oct 27, 2022	0.2 Dividend
Oct 26, 2022	63.92	65.98	62.82	65.14	64.94	793,400
Oct 25, 2022	59.11	64.31	59.11	64.04	63.84	651,400
Oct 24, 2022	56.55	59.08	55.19	58.85	58.67	746,000
Oct 21, 2022	55.60	57.07	54.46	56.50	56.33	707,900
Oct 20, 2022	56.72	58.66	55.16	55.16	54.99	870,000
Oct 19, 2022	60.12	61.00	55.93	56.61	56.44	1,113,200
Oct 18, 2022	61.81	63.00	60.57	61.12	60.93	777,400
Oct 17, 2022	60.54	60.92	58.87	60.12	59.94	553,600
Oct 14, 2022	61.50	62.12	58.38	58.66	58.48	542,500
Oct 13, 2022	58.81	61.36	56.88	60.89	60.70	714,200
Oct 12, 2022	60.06	60.99	58.46	60.29	60.10	637,800
Oct 11, 2022	56.81	61.21	56.45	59.81	59.63	939,500
Oct 10, 2022	57.71	57.90	55.21	56.72	56.55	531,000
Oct 07, 2022	58.86	59.29	56.75	57.36	57.18	606,400
Oct 06, 2022	58.67	60.65	58.28	59.73	59.55	413,000
Oct 05, 2022	60.52	61.76	58.54	59.25	59.07	1,029,700
Oct 04, 2022	60.65	61.98	60.07	61.89	61.70	1,114,400
Oct 03, 2022	57.77	59.61	56.16	58.84	58.66	1,538,700
Sept 30, 2022	54.94	58.26	52.77	57.19	57.01	1,625,900
Sept 29, 2022	55.18	56.08	54.25	55.90	55.73	562,300
Sept 28, 2022	54.56	57.08	54.19	56.85	56.68	677,900
Sept 27, 2022	54.18	54.78	51.97	53.95	53.78	587,200
Sept 26, 2022	53.43	54.86	52.72	53.09	52.93	670,400
Sept 23, 2022	52.06	53.78	51.29	53.62	53.46	759,100
Sept 22, 2022	55.95	55.95	52.91	53.44	53.28	624,500
Sept 21, 2022	57.25	58.41	55.73	55.74	55.57	562,100
Sept 20, 2022	56.38	57.04	55.82	56.57	56.40	661,000
Sept 19, 2022	56.36	58.92	56.36	57.12	56.94	619,300
Sept 16, 2022	56.52	57.94	55.58	56.90	56.73	1,519,900
Sept 15, 2022	56.26	58.41	56.26	58.09	57.91	687,400
Sept 14, 2022	57.91	58.27	55.41	56.71	56.54	839,100
Sept 13, 2022	60.95	61.62	57.77	58.14	57.96	831,300
Sept 12, 2022	64.33	65.45	62.01	63.56	63.36	720,500
Sept 09, 2022	58.87	63.95	58.55	63.44	63.25	1,275,700
Sept 08, 2022	54.72	57.98	54.00	57.96	57.78	1,220,900
Sept 07, 2022	53.24	55.94	52.83	55.72	55.55	967,300
Sept 06, 2022	55.33	55.70	52.88	53.47	53.31	1,380,200
Sept 02, 2022	58.07	58.23	54.46	55.18	55.01	1,808,700
Sept 01, 2022	63.00	63.54	56.53	57.50	57.32	2,100,900
Aug 31, 2022	65.89	66.80	64.21	65.37	65.17	789,700
Aug 30, 2022	67.20	67.75	64.67	65.94	65.74	568,000
Aug 29, 2022	68.40	70.80	66.43	66.68	66.48	719,300
Aug 26, 2022	71.00	71.42	68.08	68.40	68.19	721,200
Aug 25, 2022	68.30	71.39	67.71	70.73	70.51	873,200
Aug 24, 2022	68.98	69.49	67.23	67.97	67.76	618,400
Aug 23, 2022	67.11	69.10	67.11	69.10	68.89	609,000
Aug 22, 2022	67.00	67.63	65.57	66.24	66.04	553,200
Aug 19, 2022	70.07	70.15	67.75	68.34	68.13	350,100
Aug 18, 2022	68.36	70.99	67.79	70.62	70.40	546,500
Aug 17, 2022	68.68	70.59	68.39	69.10	68.89	680,300
Aug 16, 2022	67.57	72.31	67.00	70.45	70.23	808,100
Aug 15, 2022	67.72	67.99	66.43	67.06	66.85	498,600
Aug 12, 2022	66.03	67.84	64.75	67.82	67.61	745,800
Aug 11, 2022	65.33	68.18	64.66	65.90	65.70	1,028,000
Aug 10, 2022	61.59	65.31	61.42	64.56	64.36	1,233,000
Aug 09, 2022	64.89	65.08	57.32	59.75	59.57	2,269,700
Aug 08, 2022	64.17	68.48	64.17	67.67	67.46	714,000
Aug 05, 2022	63.10	65.02	62.31	63.68	63.48	328,100
Aug 04, 2022	64.27	65.54	63.92	64.01	63.81	436,900
Aug 03, 2022	62.05	64.91	62.05	64.62	64.42	579,800
Aug 02, 2022	61.15	62.44	59.94	61.48	61.29	307,900
Aug 01, 2022	60.01	61.54	59.51	61.32	61.13	471,100
Jul 29, 2022	61.16	61.46	59.00	60.96	60.77	432,300
Jul 28, 2022	58.00	60.82	56.47	60.61	60.42	552,500
Jul 28, 2022	0.2 Dividend
Jul 27, 2022	57.28	58.51	55.18	57.99	57.61	358,700
Jul 26, 2022	56.63	57.11	54.84	56.52	56.15	578,700
Jul 25, 2022	59.58	59.58	58.00	58.79	58.41	413,100
Jul 22, 2022	60.82	62.68	58.87	59.43	59.04	441,900
Jul 21, 2022	61.22	61.37	59.45	61.28	60.88	492,600
Jul 20, 2022	60.25	61.85	59.49	61.58	61.18	695,700
Jul 19, 2022	57.23	60.48	57.23	60.11	59.72	877,500
Jul 18, 2022	56.70	58.96	56.49	56.60	56.23	745,800
Jul 15, 2022	54.25	55.55	52.73	55.34	54.98	623,500
Jul 14, 2022	52.84	54.41	52.42	53.35	53.00	564,900
Jul 13, 2022	53.37	53.98	51.62	53.93	53.58	806,300
Jul 12, 2022	54.05	55.73	52.94	53.55	53.20	635,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,220.49-163.28(-0.80%)

S&P 5003,963.94-62.18(-1.54%)

DOW33,849.46-497.57(-1.45%)

CAD/USD0.7434+0.0021(+0.29%)

CRUDE OIL79.16+1.92(+2.49%)

BTC-CAD22,221.53+283.51(+1.29%)

Signet Jewelers Limited (SIG)

S&P/TSX
20,220.49
-163.28(-0.80%)

S&P 500
3,963.94
-62.18(-1.54%)

DOW
33,849.46
-497.57(-1.45%)

CAD/USD
0.7434
+0.0021(+0.29%)

CRUDE OIL
79.16
+1.92(+2.49%)

BTC-CAD
22,221.53
+283.51(+1.29%)