Signet Jewelers Limited (SIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 78.51 | 81.68 | 76.08 | 80.00 | 80.00 | 4,594,500 |
| Jan. 20, 2022 | 92.25 | 92.25 | 78.51 | 78.99 | 78.99 | 3,095,800 |
| Jan. 19, 2022 | 89.82 | 91.72 | 87.23 | 87.41 | 87.41 | 677,600 |
| Jan. 18, 2022 | 88.30 | 89.39 | 85.14 | 88.17 | 88.17 | 757,600 |
| Jan. 14, 2022 | 89.96 | 90.08 | 85.67 | 89.52 | 89.52 | 876,600 |
| Jan. 13, 2022 | 88.72 | 94.34 | 88.23 | 90.23 | 90.23 | 1,220,500 |
| Jan. 12, 2022 | 87.23 | 88.58 | 85.18 | 87.81 | 87.81 | 764,900 |
| Jan. 11, 2022 | 84.22 | 86.73 | 82.43 | 86.30 | 86.30 | 1,049,000 |
| Jan. 10, 2022 | 89.80 | 89.98 | 82.53 | 85.24 | 85.24 | 1,365,000 |
| Jan. 07, 2022 | 93.44 | 95.11 | 90.88 | 90.89 | 90.89 | 842,900 |
| Jan. 06, 2022 | 94.42 | 96.40 | 92.50 | 94.22 | 94.22 | 768,200 |
| Jan. 05, 2022 | 95.53 | 97.00 | 92.38 | 92.92 | 92.92 | 893,700 |
| Jan. 04, 2022 | 92.84 | 97.30 | 92.62 | 95.38 | 95.38 | 877,100 |
| Jan. 03, 2022 | 89.96 | 98.67 | 89.20 | 93.02 | 93.02 | 1,923,500 |
| Dec. 31, 2021 | 85.86 | 87.53 | 83.47 | 87.03 | 87.03 | 926,000 |
| Dec. 30, 2021 | 84.99 | 88.06 | 84.99 | 86.34 | 86.34 | 794,900 |
| Dec. 29, 2021 | 81.00 | 86.50 | 81.00 | 85.60 | 85.60 | 1,251,700 |
| Dec. 28, 2021 | 85.50 | 86.66 | 81.36 | 81.47 | 81.47 | 1,329,000 |
| Dec. 27, 2021 | 83.77 | 86.29 | 83.02 | 86.06 | 86.06 | 725,000 |
| Dec. 23, 2021 | 84.85 | 85.85 | 82.08 | 83.54 | 83.54 | 625,300 |
| Dec. 22, 2021 | 84.84 | 85.49 | 81.89 | 84.29 | 84.29 | 787,400 |
| Dec. 21, 2021 | 80.99 | 86.65 | 80.64 | 84.95 | 84.95 | 1,359,000 |
| Dec. 20, 2021 | 82.19 | 83.50 | 76.66 | 79.61 | 79.61 | 1,275,900 |
| Dec. 17, 2021 | 80.82 | 85.06 | 79.02 | 83.70 | 83.70 | 2,986,100 |
| Dec. 16, 2021 | 85.27 | 85.89 | 80.02 | 81.44 | 81.44 | 972,700 |
| Dec. 15, 2021 | 82.38 | 85.11 | 80.76 | 84.86 | 84.86 | 891,800 |
| Dec. 14, 2021 | 81.14 | 85.01 | 80.43 | 82.96 | 82.96 | 954,600 |
| Dec. 13, 2021 | 86.75 | 87.55 | 81.77 | 82.07 | 82.07 | 892,400 |
| Dec. 10, 2021 | 87.55 | 88.14 | 84.12 | 87.97 | 87.97 | 835,400 |
| Dec. 09, 2021 | 88.67 | 90.68 | 87.77 | 87.88 | 87.88 | 746,800 |
| Dec. 08, 2021 | 89.28 | 89.89 | 87.27 | 89.11 | 89.11 | 855,200 |
| Dec. 07, 2021 | 88.97 | 90.55 | 87.26 | 89.27 | 89.27 | 769,500 |
| Dec. 06, 2021 | 85.59 | 87.87 | 83.11 | 87.25 | 87.25 | 1,206,700 |
| Dec. 03, 2021 | 91.56 | 91.84 | 83.49 | 84.48 | 84.48 | 1,233,300 |
| Dec. 02, 2021 | 89.82 | 93.34 | 85.72 | 88.17 | 88.17 | 1,925,300 |
| Dec. 01, 2021 | 99.88 | 100.50 | 92.80 | 92.94 | 92.94 | 1,309,000 |
| Nov. 30, 2021 | 101.50 | 102.50 | 95.34 | 97.14 | 97.14 | 1,327,400 |
| Nov. 29, 2021 | 105.93 | 107.00 | 100.25 | 102.93 | 102.93 | 698,800 |
| Nov. 26, 2021 | 100.22 | 103.47 | 97.30 | 103.06 | 103.06 | 800,900 |
| Nov. 24, 2021 | 103.77 | 105.45 | 101.82 | 104.82 | 104.82 | 560,000 |
| Nov. 23, 2021 | 108.46 | 109.29 | 103.60 | 105.64 | 105.64 | 753,400 |
| Nov. 22, 2021 | 110.46 | 111.92 | 108.54 | 109.13 | 109.13 | 676,700 |
| Nov. 19, 2021 | 107.75 | 110.27 | 107.22 | 108.17 | 108.17 | 723,800 |
| Nov. 18, 2021 | 105.76 | 111.80 | 105.06 | 109.80 | 109.80 | 804,800 |
| Nov. 17, 2021 | 104.49 | 104.57 | 101.21 | 103.33 | 103.33 | 603,300 |
| Nov. 16, 2021 | 101.41 | 105.86 | 99.85 | 105.03 | 105.03 | 672,500 |
| Nov. 15, 2021 | 104.59 | 104.95 | 99.75 | 101.65 | 101.65 | 935,700 |
| Nov. 12, 2021 | 104.10 | 104.57 | 102.05 | 103.03 | 103.03 | 514,300 |
| Nov. 11, 2021 | 101.75 | 106.33 | 101.00 | 104.08 | 104.08 | 756,800 |
| Nov. 10, 2021 | 102.01 | 102.87 | 99.56 | 100.76 | 100.76 | 807,900 |
| Nov. 09, 2021 | 104.34 | 106.46 | 102.62 | 103.60 | 103.60 | 730,700 |
| Nov. 08, 2021 | 107.76 | 108.89 | 103.74 | 104.62 | 104.62 | 590,900 |
| Nov. 05, 2021 | 106.78 | 109.50 | 106.09 | 106.47 | 106.47 | 904,700 |
| Nov. 04, 2021 | 103.56 | 105.08 | 102.50 | 105.01 | 105.01 | 735,200 |
| Nov. 03, 2021 | 97.56 | 103.24 | 97.51 | 103.18 | 103.18 | 966,800 |
| Nov. 02, 2021 | 96.26 | 98.56 | 96.00 | 97.71 | 97.71 | 696,300 |
| Nov. 01, 2021 | 92.92 | 97.36 | 91.25 | 96.39 | 96.39 | 1,333,500 |
| Oct. 29, 2021 | 88.91 | 90.84 | 88.63 | 89.18 | 89.18 | 570,200 |
| Oct. 28, 2021 | 86.73 | 89.66 | 86.73 | 88.96 | 88.96 | 547,000 |
| Oct. 28, 2021 | 0.18 Dividend | |||||
| Oct. 27, 2021 | 86.50 | 87.45 | 84.60 | 86.73 | 86.55 | 558,000 |
| Oct. 26, 2021 | 92.05 | 92.49 | 86.64 | 87.26 | 87.08 | 699,200 |
| Oct. 25, 2021 | 90.34 | 93.61 | 90.11 | 91.31 | 91.12 | 508,600 |
| Oct. 22, 2021 | 89.45 | 90.53 | 88.27 | 90.07 | 89.88 | 444,900 |
| Oct. 21, 2021 | 88.29 | 90.92 | 88.29 | 89.80 | 89.61 | 632,900 |
| Oct. 20, 2021 | 89.38 | 90.65 | 88.40 | 88.65 | 88.47 | 540,200 |
| Oct. 19, 2021 | 89.04 | 90.72 | 88.30 | 89.13 | 88.95 | 730,200 |
| Oct. 18, 2021 | 85.80 | 88.82 | 85.04 | 88.59 | 88.41 | 929,700 |
| Oct. 15, 2021 | 88.08 | 89.32 | 86.45 | 86.48 | 86.30 | 809,300 |
| Oct. 14, 2021 | 85.01 | 87.40 | 84.42 | 86.75 | 86.57 | 714,800 |
| Oct. 13, 2021 | 83.48 | 85.74 | 82.10 | 84.68 | 84.50 | 892,600 |
| Oct. 12, 2021 | 87.11 | 87.11 | 78.23 | 81.62 | 81.45 | 1,705,400 |
| Oct. 11, 2021 | 85.06 | 85.80 | 82.04 | 82.05 | 81.88 | 617,500 |
| Oct. 08, 2021 | 86.77 | 88.83 | 85.06 | 85.50 | 85.32 | 555,800 |
| Oct. 07, 2021 | 86.55 | 87.68 | 85.72 | 87.12 | 86.94 | 578,500 |
| Oct. 06, 2021 | 84.86 | 87.61 | 83.33 | 84.83 | 84.65 | 1,378,600 |
| Oct. 05, 2021 | 85.28 | 87.87 | 83.30 | 86.74 | 86.56 | 1,125,900 |
| Oct. 04, 2021 | 80.98 | 84.21 | 80.75 | 84.15 | 83.98 | 820,100 |
| Oct. 01, 2021 | 79.39 | 81.97 | 78.16 | 81.54 | 81.37 | 875,500 |
| Sep. 30, 2021 | 85.07 | 85.07 | 78.00 | 78.96 | 78.80 | 1,224,600 |
| Sep. 29, 2021 | 84.85 | 86.34 | 84.11 | 85.40 | 85.22 | 501,000 |
| Sep. 28, 2021 | 83.60 | 85.88 | 83.40 | 84.29 | 84.12 | 557,700 |
| Sep. 27, 2021 | 81.05 | 84.83 | 81.01 | 84.48 | 84.30 | 905,900 |
| Sep. 24, 2021 | 81.85 | 82.53 | 80.52 | 80.97 | 80.80 | 381,600 |
| Sep. 23, 2021 | 81.70 | 83.37 | 81.66 | 82.66 | 82.49 | 780,800 |
| Sep. 22, 2021 | 79.79 | 82.50 | 79.59 | 81.16 | 80.99 | 518,300 |
| Sep. 21, 2021 | 80.86 | 81.75 | 79.21 | 79.45 | 79.29 | 472,500 |
| Sep. 20, 2021 | 78.19 | 80.94 | 77.29 | 79.67 | 79.50 | 738,100 |
| Sep. 17, 2021 | 82.40 | 84.17 | 80.90 | 81.74 | 81.57 | 1,503,400 |
| Sep. 16, 2021 | 80.19 | 83.65 | 79.33 | 81.80 | 81.63 | 1,388,700 |
| Sep. 15, 2021 | 76.84 | 78.50 | 76.03 | 78.43 | 78.27 | 669,200 |
| Sep. 14, 2021 | 77.28 | 77.35 | 74.57 | 77.19 | 77.03 | 723,400 |
| Sep. 13, 2021 | 77.28 | 78.54 | 75.13 | 76.83 | 76.67 | 611,500 |
| Sep. 10, 2021 | 77.74 | 79.00 | 76.72 | 76.91 | 76.75 | 853,900 |
| Sep. 09, 2021 | 75.48 | 78.56 | 73.14 | 77.48 | 77.32 | 1,080,500 |
| Sep. 08, 2021 | 77.61 | 77.74 | 74.38 | 74.89 | 74.73 | 1,048,100 |
| Sep. 07, 2021 | 83.56 | 83.99 | 77.89 | 77.98 | 77.82 | 1,062,100 |
| Sep. 03, 2021 | 83.58 | 85.42 | 81.11 | 83.30 | 83.13 | 1,113,900 |
| Sep. 02, 2021 | 88.00 | 88.50 | 83.23 | 85.26 | 85.08 | 2,111,400 |
| Sep. 01, 2021 | 79.94 | 82.00 | 79.84 | 80.66 | 80.49 | 1,642,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
