SIG - Signet Jewelers Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 201915.3415.5214.2415.2915.294,007,200
Oct. 17, 201915.7815.9115.2615.8315.831,883,200
Oct. 16, 201915.7115.8515.1915.7315.733,401,200
Oct. 15, 201915.4516.1014.4115.7515.752,238,300
Oct. 14, 201916.9216.9715.4115.4715.472,540,400
Oct. 11, 201916.5917.5016.5917.1217.121,789,500
Oct. 10, 201916.5416.7515.8716.2216.221,534,400
Oct. 09, 201916.1216.4515.8416.4016.401,481,800
Oct. 08, 201917.5117.6715.8215.8615.863,160,400
Oct. 07, 201916.3717.9416.2717.8417.843,713,900
Oct. 04, 201915.5216.4015.2816.2516.251,850,400
Oct. 03, 201915.6516.0715.2915.5315.531,931,400
Oct. 02, 201916.9016.9015.8115.8515.852,329,700
Oct. 01, 201916.8917.2916.8017.0317.031,413,200
Sep. 30, 201917.3817.7416.3716.7616.762,593,200
Sep. 27, 201916.9617.6816.9617.4717.471,675,200
Sep. 26, 201916.4517.1416.3517.0517.052,277,400
Sep. 25, 201916.5516.9916.1516.6516.652,738,300
Sep. 24, 201916.4516.7416.1216.6416.641,962,600
Sep. 23, 201915.8616.6015.6116.4516.452,112,100
Sep. 20, 201916.1416.6715.7516.0716.0711,198,300
Sep. 19, 201916.3016.6415.9516.1016.102,565,000
Sep. 18, 201915.9116.6515.9016.2616.262,801,300
Sep. 17, 201915.7716.1215.2116.1216.123,743,000
Sep. 16, 201916.3517.0215.8916.0216.023,496,900
Sep. 13, 201917.4518.0416.3616.4016.403,169,300
Sep. 12, 201917.0117.4916.2917.3617.363,372,000
Sep. 11, 201916.8017.6516.1417.1117.114,193,400
Sep. 10, 201915.7417.5915.7216.8516.857,787,500
Sep. 09, 201914.3615.8914.3615.5915.597,297,800
Sep. 06, 201913.8214.6213.4814.0414.046,419,400
Sep. 05, 201914.3314.8913.2113.9713.9718,873,600
Sep. 04, 201911.2511.3810.4011.0111.014,709,000
Sep. 03, 201912.2012.3110.8811.0811.083,636,500
Aug. 30, 201912.2812.9211.9812.2412.243,782,300
Aug. 29, 201911.7712.5011.7712.2712.272,300,900
Aug. 28, 201910.8012.0510.8011.6911.692,480,100
Aug. 27, 201912.0212.0711.1011.1411.142,602,600
Aug. 26, 201912.6212.6811.9112.2512.252,025,500
Aug. 23, 201913.5813.8012.4512.4912.492,369,400
Aug. 22, 201912.5113.9212.5113.8413.844,292,000
Aug. 21, 201912.2612.7312.1312.4412.441,574,400
Aug. 20, 201912.2912.4811.6712.0312.032,292,300
Aug. 19, 201912.0812.7011.5112.3212.321,862,000
Aug. 16, 201911.8112.1311.5411.8911.892,084,200
Aug. 15, 201912.5812.7011.5111.6811.682,709,200
Aug. 14, 201912.8412.9112.1512.5712.572,343,500
Aug. 13, 201913.1914.1912.6813.3913.393,343,400
Aug. 12, 201914.2914.3012.7313.1313.133,298,200
Aug. 09, 201915.8215.8714.4014.4114.412,279,000
Aug. 08, 201915.3815.9115.2915.9015.901,585,200
Aug. 07, 201915.7515.8814.9615.3615.362,219,900
Aug. 06, 201916.2316.4915.6016.0016.001,390,300
Aug. 05, 201916.8716.8915.5016.1516.152,200,600
Aug. 02, 201917.0117.5116.8717.2717.271,562,700
Aug. 01, 201917.8918.3216.7317.0917.092,236,200
Aug. 01, 20190.37 Dividend
Jul. 31, 201918.0918.4617.6818.1417.772,652,900
Jul. 30, 201917.8718.1917.4918.0917.721,237,000
Jul. 29, 201917.4718.0917.2218.0117.641,613,100
Jul. 26, 201918.0518.1617.1217.4717.111,598,500
Jul. 25, 201918.4518.9817.8918.0317.661,232,600
Jul. 24, 201917.4418.3917.4418.3417.971,286,100
Jul. 23, 201917.8118.0317.2317.4617.101,320,900
Jul. 22, 201918.6718.7517.5717.8217.461,182,900
Jul. 19, 201918.7519.1218.4118.6318.251,217,900
Jul. 18, 201918.3618.9718.1518.7518.371,236,500
Jul. 17, 201918.4618.5918.0318.3718.001,219,900
Jul. 16, 201918.1318.8017.9318.4518.071,174,400
Jul. 15, 201918.5618.9017.8918.1417.771,263,900
Jul. 12, 201917.6218.6517.4818.5218.141,325,200
Jul. 11, 201918.0318.6517.4617.6117.251,465,900
Jul. 10, 201918.1118.3217.6017.9517.581,057,500
Jul. 09, 201918.1918.5517.8917.9917.622,303,500
Jul. 08, 201917.1618.6117.1418.2317.862,329,700
Jul. 05, 201916.4017.5216.3417.3116.962,155,800
Jul. 03, 201916.4416.9216.2516.3516.021,875,700
Jul. 02, 201917.2217.3216.2916.3816.052,253,800
Jul. 01, 201918.1318.5017.1617.2616.911,536,200
Jun. 28, 201917.7418.3717.7017.8817.521,663,100
Jun. 27, 201917.4017.9917.3317.6817.322,073,200
Jun. 26, 201916.7917.5816.7117.3617.011,547,300
Jun. 25, 201916.9617.0316.7016.7716.431,294,800
Jun. 24, 201917.6717.9617.0117.1016.751,809,800
Jun. 21, 201917.4217.8617.2017.6317.272,247,800
Jun. 20, 201917.8018.0117.3917.4917.131,409,700
Jun. 19, 201918.1018.1617.3417.5617.201,927,400
Jun. 18, 201918.3318.8617.8818.0217.651,892,500
Jun. 17, 201917.8218.4317.6318.2717.901,721,300
Jun. 14, 201919.0119.0917.7817.9717.601,901,700
Jun. 13, 201918.7619.2018.4119.1218.731,547,700
Jun. 12, 201919.6119.6118.6818.6918.311,843,300
Jun. 11, 201919.3020.1819.2619.8119.411,756,900
Jun. 10, 201919.7520.5518.9519.1018.712,625,800
Jun. 07, 201918.9420.0018.8219.7419.342,764,200
Jun. 06, 201918.8219.3817.6919.1818.795,493,900
Jun. 05, 201920.4820.8719.3319.4219.022,344,800
Jun. 04, 201919.5020.6019.4120.5420.121,749,000
Jun. 03, 201918.8019.2418.6419.1218.732,490,100
May 31, 201919.7319.7318.2918.8618.483,504,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...