Canada markets open in 7 hours 43 minutes

Signet Jewelers Limited (SIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.25+0.20 (+0.20%)
At close: 04:00PM EDT
104.71 +4.46 (+4.45%)
After hours: 07:47PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024100.48101.3199.01100.25100.25814,800
Mar 15, 202497.70100.1397.70100.05100.051,293,800
Mar 14, 202499.14100.2496.8198.0398.03539,500
Mar 13, 202497.8599.9497.7698.9698.96604,200
Mar 12, 202496.0098.4794.8597.0097.00423,400
Mar 11, 202495.7896.1993.8096.0896.08457,500
Mar 08, 202498.0998.5296.2596.9996.99366,400
Mar 07, 202495.8697.1594.7197.1397.13475,400
Mar 06, 202498.5698.7594.1595.3995.39648,400
Mar 05, 202498.62100.3697.6298.4398.43852,200
Mar 04, 2024101.57102.1899.3599.3899.38530,700
Mar 01, 2024102.37102.8199.26101.57101.57665,400
Feb 29, 2024104.04104.43100.66101.76101.76757,800
Feb 28, 2024103.99104.0499.80102.93102.93532,800
Feb 27, 2024106.55107.41105.51106.55106.55580,400
Feb 26, 2024106.01106.59104.52105.36105.36604,300
Feb 23, 2024105.79108.79105.27106.45106.45749,700
Feb 22, 2024104.28106.11104.09105.45105.45492,000
Feb 21, 2024107.30107.30102.82104.01104.01714,900
Feb 20, 2024104.17107.79103.45107.48107.48602,200
Feb 16, 2024104.67106.66103.86105.38105.38453,200
Feb 15, 2024105.76107.21105.41106.49106.49441,800
Feb 14, 2024105.00106.32103.04104.85104.85554,100
Feb 13, 2024101.60102.9099.02102.69102.69606,500
Feb 12, 2024103.34106.92102.83105.89105.89787,300
Feb 09, 2024101.00103.2299.96102.81102.81499,500
Feb 08, 202499.41101.2998.36101.03101.03542,800
Feb 07, 202498.1999.0496.5198.5098.50465,800
Feb 06, 202498.2699.7497.1297.7397.73553,000
Feb 05, 202498.6199.4397.2798.3098.30371,000
Feb 02, 202498.60101.5397.32100.27100.27454,100
Feb 01, 2024100.39101.2797.03100.44100.44574,900
Jan 31, 2024100.15101.9798.9299.4899.48496,800
Jan 30, 2024101.33101.71100.12101.01101.01395,400
Jan 29, 2024100.27102.1399.35101.81101.81479,100
Jan 26, 2024100.72101.4697.7899.8899.88474,300
Jan 25, 202499.09100.2298.2699.9499.94483,700
Jan 25, 20240.23 Dividend
Jan 24, 2024100.81100.8197.3298.0097.77441,100
Jan 23, 2024103.02103.0298.4699.0098.77652,700
Jan 22, 202499.60101.7998.98101.62101.38581,700
Jan 19, 202497.8299.4595.8999.1298.89547,300
Jan 18, 202495.9597.8094.7597.3997.16631,600
Jan 17, 202494.0095.8293.2995.6795.45398,500
Jan 16, 202494.5995.6992.9295.6595.43700,300
Jan 12, 2024100.36100.9995.7696.0695.83796,400
Jan 11, 2024100.33100.4697.70100.1499.90554,600
Jan 10, 2024100.08101.6699.67101.00100.76634,200
Jan 09, 2024100.10100.8199.3999.8699.63527,500
Jan 08, 202499.51101.5998.69101.19100.95538,700
Jan 05, 202498.06100.7397.7698.9898.75594,600
Jan 04, 202499.22100.0897.9498.7498.51940,100
Jan 03, 2024102.45102.7899.7599.7899.55873,800
Jan 02, 2024103.67106.43102.97103.99103.751,237,800
Dec 29, 2023107.55108.73106.82107.26107.01541,000
Dec 28, 2023106.93107.93106.60107.70107.45427,300
Dec 27, 2023106.23108.10105.41107.61107.36493,700
Dec 26, 2023103.80105.85102.79105.54105.29413,300
Dec 22, 2023102.04103.92101.01103.57103.33409,000
Dec 21, 2023104.34104.38101.94103.18102.94542,100
Dec 20, 2023104.71106.50102.89103.01102.77564,800
Dec 19, 2023103.29106.52102.30105.99105.74677,000
Dec 18, 2023102.18103.55100.84102.38102.14539,600
Dec 15, 2023104.13104.55101.02102.09101.852,737,600
Dec 14, 202398.64104.8498.64103.89103.651,133,000
Dec 13, 202397.0098.7493.7698.3298.09871,000
Dec 12, 202397.5597.9695.6596.4296.19708,800
Dec 11, 202397.9398.6795.7597.9397.70647,700
Dec 08, 202396.5797.5894.6697.2397.00669,400
Dec 07, 202396.0398.2795.3897.3797.14988,500
Dec 06, 202392.2996.8092.0095.3495.121,804,800
Dec 05, 202382.5090.1882.0089.7889.571,967,400
Dec 04, 202384.9787.1384.1184.7984.591,734,300
Dec 01, 202382.7486.5181.2685.3985.191,170,900
Nov 30, 202382.0082.2479.8682.1881.99730,100
Nov 29, 202382.0183.7081.6181.7581.56626,700
Nov 28, 202380.8682.6080.2281.2281.03359,100
Nov 27, 202379.5081.3579.0680.9480.75450,900
Nov 24, 202380.3481.8379.3279.6579.46261,000
Nov 22, 202381.1182.7980.3981.7881.59379,600
Nov 21, 202382.6983.1580.0280.2180.02559,700
Nov 20, 202380.3183.2679.7883.0082.81623,800
Nov 17, 202378.7680.7378.0180.4480.25587,600
Nov 16, 202380.5680.5677.3377.4277.24619,100
Nov 15, 202380.4384.5479.7181.6581.461,052,800
Nov 14, 202374.0080.3974.0079.9379.741,191,400
Nov 13, 202370.1172.1769.5571.4471.27569,700
Nov 10, 202370.0070.8768.1670.8070.63531,800
Nov 09, 202371.7971.7968.8769.3369.17378,300
Nov 08, 202371.9872.8870.3670.8070.63346,200
Nov 07, 202373.1373.6672.0672.5672.39411,500
Nov 06, 202375.4276.8172.7973.1072.93538,400
Nov 03, 202371.5076.5271.5075.8175.63917,300
Nov 02, 202371.2371.5269.6770.3170.14489,200
Nov 01, 202369.6169.9667.1869.8469.68578,000
Oct 31, 202369.0070.3667.9869.8369.67606,700
Oct 30, 202368.1770.0767.6169.4069.24561,500
Oct 27, 202368.9569.7367.3467.7267.56510,400
Oct 26, 202369.6070.0667.9068.6968.53415,000
Oct 26, 20230.23 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...