Canada markets closed

Signet Jewelers Limited (SIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
80.00+1.01 (+1.28%)
At close: 04:00PM EST
79.83 -0.17 (-0.21%)
After hours: 07:45PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202278.5181.6876.0880.0080.004,594,500
Jan. 20, 202292.2592.2578.5178.9978.993,095,800
Jan. 19, 202289.8291.7287.2387.4187.41677,600
Jan. 18, 202288.3089.3985.1488.1788.17757,600
Jan. 14, 202289.9690.0885.6789.5289.52876,600
Jan. 13, 202288.7294.3488.2390.2390.231,220,500
Jan. 12, 202287.2388.5885.1887.8187.81764,900
Jan. 11, 202284.2286.7382.4386.3086.301,049,000
Jan. 10, 202289.8089.9882.5385.2485.241,365,000
Jan. 07, 202293.4495.1190.8890.8990.89842,900
Jan. 06, 202294.4296.4092.5094.2294.22768,200
Jan. 05, 202295.5397.0092.3892.9292.92893,700
Jan. 04, 202292.8497.3092.6295.3895.38877,100
Jan. 03, 202289.9698.6789.2093.0293.021,923,500
Dec. 31, 202185.8687.5383.4787.0387.03926,000
Dec. 30, 202184.9988.0684.9986.3486.34794,900
Dec. 29, 202181.0086.5081.0085.6085.601,251,700
Dec. 28, 202185.5086.6681.3681.4781.471,329,000
Dec. 27, 202183.7786.2983.0286.0686.06725,000
Dec. 23, 202184.8585.8582.0883.5483.54625,300
Dec. 22, 202184.8485.4981.8984.2984.29787,400
Dec. 21, 202180.9986.6580.6484.9584.951,359,000
Dec. 20, 202182.1983.5076.6679.6179.611,275,900
Dec. 17, 202180.8285.0679.0283.7083.702,986,100
Dec. 16, 202185.2785.8980.0281.4481.44972,700
Dec. 15, 202182.3885.1180.7684.8684.86891,800
Dec. 14, 202181.1485.0180.4382.9682.96954,600
Dec. 13, 202186.7587.5581.7782.0782.07892,400
Dec. 10, 202187.5588.1484.1287.9787.97835,400
Dec. 09, 202188.6790.6887.7787.8887.88746,800
Dec. 08, 202189.2889.8987.2789.1189.11855,200
Dec. 07, 202188.9790.5587.2689.2789.27769,500
Dec. 06, 202185.5987.8783.1187.2587.251,206,700
Dec. 03, 202191.5691.8483.4984.4884.481,233,300
Dec. 02, 202189.8293.3485.7288.1788.171,925,300
Dec. 01, 202199.88100.5092.8092.9492.941,309,000
Nov. 30, 2021101.50102.5095.3497.1497.141,327,400
Nov. 29, 2021105.93107.00100.25102.93102.93698,800
Nov. 26, 2021100.22103.4797.30103.06103.06800,900
Nov. 24, 2021103.77105.45101.82104.82104.82560,000
Nov. 23, 2021108.46109.29103.60105.64105.64753,400
Nov. 22, 2021110.46111.92108.54109.13109.13676,700
Nov. 19, 2021107.75110.27107.22108.17108.17723,800
Nov. 18, 2021105.76111.80105.06109.80109.80804,800
Nov. 17, 2021104.49104.57101.21103.33103.33603,300
Nov. 16, 2021101.41105.8699.85105.03105.03672,500
Nov. 15, 2021104.59104.9599.75101.65101.65935,700
Nov. 12, 2021104.10104.57102.05103.03103.03514,300
Nov. 11, 2021101.75106.33101.00104.08104.08756,800
Nov. 10, 2021102.01102.8799.56100.76100.76807,900
Nov. 09, 2021104.34106.46102.62103.60103.60730,700
Nov. 08, 2021107.76108.89103.74104.62104.62590,900
Nov. 05, 2021106.78109.50106.09106.47106.47904,700
Nov. 04, 2021103.56105.08102.50105.01105.01735,200
Nov. 03, 202197.56103.2497.51103.18103.18966,800
Nov. 02, 202196.2698.5696.0097.7197.71696,300
Nov. 01, 202192.9297.3691.2596.3996.391,333,500
Oct. 29, 202188.9190.8488.6389.1889.18570,200
Oct. 28, 202186.7389.6686.7388.9688.96547,000
Oct. 28, 20210.18 Dividend
Oct. 27, 202186.5087.4584.6086.7386.55558,000
Oct. 26, 202192.0592.4986.6487.2687.08699,200
Oct. 25, 202190.3493.6190.1191.3191.12508,600
Oct. 22, 202189.4590.5388.2790.0789.88444,900
Oct. 21, 202188.2990.9288.2989.8089.61632,900
Oct. 20, 202189.3890.6588.4088.6588.47540,200
Oct. 19, 202189.0490.7288.3089.1388.95730,200
Oct. 18, 202185.8088.8285.0488.5988.41929,700
Oct. 15, 202188.0889.3286.4586.4886.30809,300
Oct. 14, 202185.0187.4084.4286.7586.57714,800
Oct. 13, 202183.4885.7482.1084.6884.50892,600
Oct. 12, 202187.1187.1178.2381.6281.451,705,400
Oct. 11, 202185.0685.8082.0482.0581.88617,500
Oct. 08, 202186.7788.8385.0685.5085.32555,800
Oct. 07, 202186.5587.6885.7287.1286.94578,500
Oct. 06, 202184.8687.6183.3384.8384.651,378,600
Oct. 05, 202185.2887.8783.3086.7486.561,125,900
Oct. 04, 202180.9884.2180.7584.1583.98820,100
Oct. 01, 202179.3981.9778.1681.5481.37875,500
Sep. 30, 202185.0785.0778.0078.9678.801,224,600
Sep. 29, 202184.8586.3484.1185.4085.22501,000
Sep. 28, 202183.6085.8883.4084.2984.12557,700
Sep. 27, 202181.0584.8381.0184.4884.30905,900
Sep. 24, 202181.8582.5380.5280.9780.80381,600
Sep. 23, 202181.7083.3781.6682.6682.49780,800
Sep. 22, 202179.7982.5079.5981.1680.99518,300
Sep. 21, 202180.8681.7579.2179.4579.29472,500
Sep. 20, 202178.1980.9477.2979.6779.50738,100
Sep. 17, 202182.4084.1780.9081.7481.571,503,400
Sep. 16, 202180.1983.6579.3381.8081.631,388,700
Sep. 15, 202176.8478.5076.0378.4378.27669,200
Sep. 14, 202177.2877.3574.5777.1977.03723,400
Sep. 13, 202177.2878.5475.1376.8376.67611,500
Sep. 10, 202177.7479.0076.7276.9176.75853,900
Sep. 09, 202175.4878.5673.1477.4877.321,080,500
Sep. 08, 202177.6177.7474.3874.8974.731,048,100
Sep. 07, 202183.5683.9977.8977.9877.821,062,100
Sep. 03, 202183.5885.4281.1183.3083.131,113,900
Sep. 02, 202188.0088.5083.2385.2685.082,111,400
Sep. 01, 202179.9482.0079.8480.6680.491,642,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...