Canada markets open in 6 hours 30 minutes

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
DateOpenHighLowClose*Adj Close**Volume
May 17, 202163.0065.7262.5965.5365.53466,800
May 14, 202160.9463.5560.8363.4663.46452,300
May 13, 202158.5861.6158.1160.2160.21632,400
May 12, 202163.0063.4057.9358.3058.30511,200
May 11, 202161.3463.7659.4863.1963.19924,800
May 10, 202165.3768.3662.6162.6862.68819,100
May 07, 202164.5266.0063.4465.0165.01505,800
May 06, 202164.0065.7162.9765.0265.02661,900
May 05, 202163.4664.4862.4663.5763.57340,600
May 04, 202162.3863.2660.5063.0163.01384,000
May 03, 202160.7063.2760.2362.9562.951,069,300
Apr. 30, 202159.9060.8859.2559.7559.75503,100
Apr. 29, 202163.0064.0060.3560.6760.67452,000
Apr. 28, 202163.5064.1262.2162.8362.83425,400
Apr. 27, 202161.3364.7461.0563.3763.37643,000
Apr. 26, 202163.9665.2661.3661.7361.73470,600
Apr. 23, 202162.2064.5761.2563.5863.58609,200
Apr. 22, 202160.7462.2059.6461.7461.74591,100
Apr. 21, 202157.5860.5456.8760.2660.26599,600
Apr. 20, 202160.2060.5655.3757.4957.491,166,700
Apr. 19, 202163.4964.0960.8860.9960.99501,400
Apr. 16, 202163.6564.9062.3463.4663.46606,400
Apr. 15, 202164.9565.3263.1363.4863.48531,600
Apr. 14, 202163.8766.4363.7764.8964.89577,700
Apr. 13, 202167.3667.3661.5264.3664.361,034,200
Apr. 12, 202164.2268.2963.0165.9265.923,190,000
Apr. 09, 202157.8261.3756.9561.0861.08749,300
Apr. 08, 202156.1257.7554.3857.5957.59711,600
Apr. 07, 202157.7458.4856.2656.7356.73555,400
Apr. 06, 202159.3661.4957.3757.9857.98643,900
Apr. 05, 202158.0059.9356.6158.9858.98640,900
Apr. 01, 202158.8258.9155.8357.3257.32850,800
Mar. 31, 202158.3959.1856.9857.9857.98821,100
Mar. 30, 202157.1959.8157.1958.6158.61594,700
Mar. 29, 202159.0859.9056.2857.0257.02781,900
Mar. 26, 202158.2359.6356.3758.8858.88657,600
Mar. 25, 202150.7558.2750.0157.1057.101,185,600
Mar. 24, 202155.1656.8652.5052.5252.52674,100
Mar. 23, 202156.1557.5753.9054.1254.12912,100
Mar. 22, 202162.2063.2856.6157.1157.111,419,400
Mar. 19, 202161.2361.5358.9060.9660.961,582,500
Mar. 18, 202162.9465.8460.1461.3561.352,033,900
Mar. 17, 202159.8760.4957.5059.3559.35740,200
Mar. 16, 202158.9760.2357.4459.8159.811,357,700
Mar. 15, 202158.5660.6358.1559.3359.33586,700
Mar. 12, 202158.9059.3957.3458.6658.66726,500
Mar. 11, 202157.9058.7956.5158.5158.51603,000
Mar. 10, 202156.8258.1956.0357.4957.49602,300
Mar. 09, 202156.8457.1454.1756.8156.81859,200
Mar. 08, 202153.3156.6452.5156.2956.291,097,700
Mar. 05, 202151.4252.5948.4252.5052.50986,700
Mar. 04, 202151.4953.0749.0450.9050.90836,700
Mar. 03, 202152.9653.7051.7851.8251.82500,100
Mar. 02, 202151.6153.1551.3152.3452.34532,400
Mar. 01, 202150.6951.7549.3451.5451.54614,100
Feb. 26, 202150.7451.7548.7049.7849.78900,900
Feb. 25, 202150.0051.5949.7251.0051.001,347,400
Feb. 24, 202149.7550.8846.9549.0149.011,175,200
Feb. 23, 202148.7449.4646.2349.4049.401,408,100
Feb. 22, 202145.8249.1345.2249.1249.121,235,600
Feb. 19, 202142.9846.2742.0146.1646.161,085,000
Feb. 18, 202142.4443.0541.0942.5242.52750,600
Feb. 17, 202145.0745.2141.9042.4742.47849,100
Feb. 16, 202144.1245.8543.6445.2545.25731,900
Feb. 12, 202144.4545.0042.8843.6143.61682,500
Feb. 11, 202144.3546.7444.0244.9544.951,273,800
Feb. 10, 202141.0144.5540.6144.2144.212,036,400
Feb. 09, 202143.2143.8240.4040.5540.551,196,000
Feb. 08, 202143.5543.7041.2443.3343.33889,100
Feb. 05, 202145.4745.9442.8943.3643.36583,600
Feb. 04, 202144.6046.3544.1845.3145.31937,000
Feb. 03, 202142.6044.9242.0544.5844.58862,000
Feb. 02, 202142.0243.8741.0142.2442.24986,800
Feb. 01, 202141.1442.8739.8041.6041.601,625,500
Jan. 29, 202137.9440.8537.2440.6240.622,668,100
Jan. 28, 202141.3441.8136.2837.0037.002,140,100
Jan. 27, 202138.9444.2638.5041.5341.533,074,000
Jan. 26, 202136.9840.2336.1740.0740.072,110,000
Jan. 25, 202136.4038.0835.0336.6136.611,214,600
Jan. 22, 202135.0036.4634.3636.3136.31949,100
Jan. 21, 202136.7836.7835.2835.3935.391,003,300
Jan. 20, 202137.1038.1036.0736.3636.36892,500
Jan. 19, 202140.0040.2436.5037.0937.091,287,600
Jan. 15, 202140.8041.0039.0039.3639.361,125,800
Jan. 14, 202140.0042.3639.4141.3941.392,060,800
Jan. 13, 202142.4442.5638.6639.0139.011,386,200
Jan. 12, 202140.9342.9138.8842.7842.782,642,000
Jan. 11, 202136.2740.0535.4039.1739.171,600,300
Jan. 08, 202136.2438.4434.9137.3037.301,988,100
Jan. 07, 202133.0035.5032.9735.1835.182,307,800
Jan. 06, 202129.8233.8529.7633.0633.062,176,700
Jan. 05, 202127.4729.7927.2529.6229.621,111,900
Jan. 04, 202127.4428.6127.1727.6527.651,296,700
Dec. 31, 202027.8628.1027.1527.2727.27680,400
Dec. 30, 202027.0528.4127.0527.7527.751,008,900
Dec. 29, 202027.9028.1026.3027.0027.001,138,600
Dec. 28, 202026.7428.7526.5027.8727.871,642,500
Dec. 24, 202027.0027.2926.0326.1626.16444,000
Dec. 23, 202027.5028.2026.6727.0627.06730,100
Dec. 22, 202027.7528.3927.3427.3727.37813,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...