SIG - Signet Jewelers Limited

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202010.4411.0210.1610.5510.552,784,500
May 28, 202012.0312.1010.4310.6210.622,795,400
May 27, 202011.2512.1511.0511.8511.853,965,300
May 26, 202010.9911.1410.2610.8810.883,527,200
May 22, 202010.1910.6810.0010.2410.242,114,900
May 21, 20209.5710.379.5710.1610.161,998,300
May 20, 20209.9910.149.469.499.491,272,700
May 19, 20209.9410.279.549.629.622,081,900
May 18, 20209.9210.199.4910.0310.032,709,000
May 15, 20208.499.318.279.039.031,718,300
May 14, 20208.218.937.578.688.682,541,300
May 13, 20209.019.218.388.588.583,168,300
May 12, 202010.2810.429.199.289.282,111,300
May 11, 202010.7710.919.9610.1010.103,677,400
May 08, 20208.9511.228.9511.0911.098,280,200
May 07, 20209.159.348.628.748.742,013,300
May 06, 20209.359.498.868.878.872,076,400
May 05, 20209.6510.159.189.249.242,068,300
May 04, 20208.739.438.399.409.401,768,800
May 01, 20209.669.848.629.089.083,146,500
Apr. 30, 202010.0510.639.6510.0610.063,423,700
Apr. 29, 202010.0810.6910.0110.3910.394,189,500
Apr. 28, 20208.849.558.439.429.424,012,700
Apr. 27, 20207.718.487.598.238.232,567,900
Apr. 24, 20207.447.687.247.617.611,857,600
Apr. 23, 20207.227.677.207.447.442,209,100
Apr. 22, 20207.497.657.207.307.302,731,700
Apr. 21, 20207.157.577.057.157.152,650,700
Apr. 20, 20207.657.877.467.637.633,213,200
Apr. 17, 20207.818.377.698.018.014,344,600
Apr. 16, 20207.647.737.047.107.103,723,200
Apr. 15, 20207.767.787.407.707.703,442,300
Apr. 14, 20208.008.607.878.088.083,348,300
Apr. 13, 20208.158.157.217.747.743,373,100
Apr. 09, 20208.078.667.657.887.884,599,000
Apr. 08, 20207.007.916.817.787.786,108,300
Apr. 07, 20207.047.326.456.806.806,265,600
Apr. 06, 20206.617.156.396.406.407,931,600
Apr. 03, 20206.106.265.806.196.192,340,100
Apr. 02, 20206.276.525.726.176.174,154,700
Apr. 01, 20206.026.455.906.376.373,854,000
Mar. 31, 20207.037.236.216.456.454,897,500
Mar. 30, 20207.717.716.566.646.644,939,700
Mar. 27, 20208.579.197.847.907.905,518,900
Mar. 26, 20208.0610.568.069.529.5212,607,700
Mar. 25, 20207.008.056.147.337.336,622,300
Mar. 24, 20206.307.506.286.606.606,614,100
Mar. 23, 20207.747.825.605.845.847,374,600
Mar. 20, 20208.999.147.747.747.742,848,200
Mar. 19, 20207.189.066.658.748.744,062,700
Mar. 18, 202010.0910.386.327.307.304,996,600
Mar. 17, 202010.6311.9510.0710.9010.905,456,800
Mar. 16, 202011.3711.427.8210.5610.565,602,000
Mar. 13, 202013.9314.7212.6814.1814.182,371,600
Mar. 12, 202015.0515.1613.0513.1213.123,351,000
Mar. 11, 202018.1118.4016.2916.7816.782,053,900
Mar. 10, 202018.6919.0917.2218.7818.781,691,100
Mar. 09, 202019.7519.7817.7417.9517.953,331,700
Mar. 06, 202021.0922.2320.8321.1421.141,170,000
Mar. 05, 202022.3822.5921.2122.1122.112,076,600
Mar. 04, 202022.6023.2121.8523.1423.141,142,800
Mar. 03, 202022.6523.6421.6922.1822.181,216,100
Mar. 02, 202023.7723.9421.8322.5922.592,217,000
Feb. 28, 202021.4124.3321.3423.3223.323,739,900
Feb. 27, 202021.7523.7820.7322.6422.642,778,300
Feb. 26, 202026.0026.1422.6722.7422.742,267,500
Feb. 25, 202028.1228.1225.3925.6325.631,890,700
Feb. 24, 202027.1627.9926.1627.8227.821,995,000
Feb. 21, 202028.3329.0528.0628.3328.331,219,700
Feb. 20, 202027.2628.7127.1928.6828.681,556,900
Feb. 19, 202026.1827.6326.1527.5227.521,299,800
Feb. 18, 202026.1826.7025.3726.1226.121,354,800
Feb. 14, 202026.6726.9125.9326.0726.071,516,800
Feb. 13, 202026.6126.8326.1526.7726.771,356,900
Feb. 12, 202025.7727.2225.7626.9326.931,560,100
Feb. 11, 202024.7425.6824.1225.5425.54922,100
Feb. 10, 202025.1025.3524.4124.7024.70896,500
Feb. 07, 202026.2426.4824.9925.1925.191,046,900
Feb. 06, 202026.2426.9225.9126.5326.531,620,400
Feb. 05, 202024.5826.3224.5826.2526.251,683,500
Feb. 04, 202024.7325.0123.6424.1824.181,640,200
Feb. 03, 202024.3425.2524.1124.1324.131,584,200
Jan. 31, 202026.0726.1024.0524.3124.312,886,900
Jan. 30, 202025.9727.0525.9526.2826.281,313,200
Jan. 30, 20200.37 Dividend
Jan. 29, 202026.4026.8325.8526.3325.96964,300
Jan. 28, 202026.0226.6025.7426.2425.871,773,000
Jan. 27, 202025.6126.5325.3725.7425.382,092,400
Jan. 24, 202026.7627.2426.2726.5126.141,655,100
Jan. 23, 202027.1527.1526.1426.7026.322,355,300
Jan. 22, 202028.1228.5026.8727.2326.852,315,400
Jan. 21, 202029.3729.6127.6828.1227.723,712,400
Jan. 17, 202029.8030.4529.0029.5229.116,274,100
Jan. 16, 202028.3531.4427.6230.1329.7125,334,100
Jan. 15, 202020.7821.6820.4021.4921.192,052,000
Jan. 14, 202020.1921.2420.0321.0020.701,837,700
Jan. 13, 202019.6020.3819.1720.1919.911,666,000
Jan. 10, 202019.1519.7718.9019.5019.231,235,000
Jan. 09, 202019.4319.4318.7019.1818.911,472,300
Jan. 08, 202018.5019.2818.5019.2318.962,017,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...