Canada markets open in 3 hours 4 minutes

Signet Jewelers Limited (SIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.73-1.69 (-2.62%)
At close: 04:00PM EST
63.28 +0.55 (+0.88%)
After hours: 07:14PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202263.1564.3362.0662.7362.73558,000
Nov 25, 202264.4365.6164.2264.4264.42222,700
Nov 23, 202264.1365.4463.5164.6364.63526,200
Nov 22, 202263.7666.6362.2565.0465.04834,500
Nov 21, 202262.3462.6760.0462.5362.53653,400
Nov 18, 202263.0264.2761.0662.6862.68664,600
Nov 17, 202258.2661.2358.0761.1661.16695,200
Nov 16, 202260.8561.7857.8259.2559.25913,800
Nov 15, 202264.0065.6762.7162.9862.98683,500
Nov 14, 202265.2865.3562.1162.2262.22987,600
Nov 11, 202265.2667.4864.8266.1066.10894,400
Nov 10, 202263.8666.4963.3864.6364.63810,500
Nov 09, 202262.3963.3159.4259.4959.49582,600
Nov 08, 202265.6365.6362.2963.0163.01556,200
Nov 07, 202263.9365.1162.2464.8364.83550,700
Nov 04, 202265.3165.7961.6663.0163.01843,700
Nov 03, 202262.9564.3662.1663.7463.74534,300
Nov 02, 202266.1968.1763.6063.6963.69557,600
Nov 01, 202266.7567.0064.7466.5766.57479,600
Oct 31, 202266.6666.7964.1465.2465.24897,000
Oct 28, 202266.1867.8564.0167.2967.29709,000
Oct 27, 202265.8267.0664.8666.2066.20499,800
Oct 27, 20220.2 Dividend
Oct 26, 202263.9265.9862.8265.1464.94793,400
Oct 25, 202259.1164.3159.1164.0463.84651,400
Oct 24, 202256.5559.0855.1958.8558.67746,000
Oct 21, 202255.6057.0754.4656.5056.33707,900
Oct 20, 202256.7258.6655.1655.1654.99870,000
Oct 19, 202260.1261.0055.9356.6156.441,113,200
Oct 18, 202261.8163.0060.5761.1260.93777,400
Oct 17, 202260.5460.9258.8760.1259.94553,600
Oct 14, 202261.5062.1258.3858.6658.48542,500
Oct 13, 202258.8161.3656.8860.8960.70714,200
Oct 12, 202260.0660.9958.4660.2960.10637,800
Oct 11, 202256.8161.2156.4559.8159.63939,500
Oct 10, 202257.7157.9055.2156.7256.55531,000
Oct 07, 202258.8659.2956.7557.3657.18606,400
Oct 06, 202258.6760.6558.2859.7359.55413,000
Oct 05, 202260.5261.7658.5459.2559.071,029,700
Oct 04, 202260.6561.9860.0761.8961.701,114,400
Oct 03, 202257.7759.6156.1658.8458.661,538,700
Sept 30, 202254.9458.2652.7757.1957.011,625,900
Sept 29, 202255.1856.0854.2555.9055.73562,300
Sept 28, 202254.5657.0854.1956.8556.68677,900
Sept 27, 202254.1854.7851.9753.9553.78587,200
Sept 26, 202253.4354.8652.7253.0952.93670,400
Sept 23, 202252.0653.7851.2953.6253.46759,100
Sept 22, 202255.9555.9552.9153.4453.28624,500
Sept 21, 202257.2558.4155.7355.7455.57562,100
Sept 20, 202256.3857.0455.8256.5756.40661,000
Sept 19, 202256.3658.9256.3657.1256.94619,300
Sept 16, 202256.5257.9455.5856.9056.731,519,900
Sept 15, 202256.2658.4156.2658.0957.91687,400
Sept 14, 202257.9158.2755.4156.7156.54839,100
Sept 13, 202260.9561.6257.7758.1457.96831,300
Sept 12, 202264.3365.4562.0163.5663.36720,500
Sept 09, 202258.8763.9558.5563.4463.251,275,700
Sept 08, 202254.7257.9854.0057.9657.781,220,900
Sept 07, 202253.2455.9452.8355.7255.55967,300
Sept 06, 202255.3355.7052.8853.4753.311,380,200
Sept 02, 202258.0758.2354.4655.1855.011,808,700
Sept 01, 202263.0063.5456.5357.5057.322,100,900
Aug 31, 202265.8966.8064.2165.3765.17789,700
Aug 30, 202267.2067.7564.6765.9465.74568,000
Aug 29, 202268.4070.8066.4366.6866.48719,300
Aug 26, 202271.0071.4268.0868.4068.19721,200
Aug 25, 202268.3071.3967.7170.7370.51873,200
Aug 24, 202268.9869.4967.2367.9767.76618,400
Aug 23, 202267.1169.1067.1169.1068.89609,000
Aug 22, 202267.0067.6365.5766.2466.04553,200
Aug 19, 202270.0770.1567.7568.3468.13350,100
Aug 18, 202268.3670.9967.7970.6270.40546,500
Aug 17, 202268.6870.5968.3969.1068.89680,300
Aug 16, 202267.5772.3167.0070.4570.23808,100
Aug 15, 202267.7267.9966.4367.0666.85498,600
Aug 12, 202266.0367.8464.7567.8267.61745,800
Aug 11, 202265.3368.1864.6665.9065.701,028,000
Aug 10, 202261.5965.3161.4264.5664.361,233,000
Aug 09, 202264.8965.0857.3259.7559.572,269,700
Aug 08, 202264.1768.4864.1767.6767.46714,000
Aug 05, 202263.1065.0262.3163.6863.48328,100
Aug 04, 202264.2765.5463.9264.0163.81436,900
Aug 03, 202262.0564.9162.0564.6264.42579,800
Aug 02, 202261.1562.4459.9461.4861.29307,900
Aug 01, 202260.0161.5459.5161.3261.13471,100
Jul 29, 202261.1661.4659.0060.9660.77432,300
Jul 28, 202258.0060.8256.4760.6160.42552,500
Jul 28, 20220.2 Dividend
Jul 27, 202257.2858.5155.1857.9957.61358,700
Jul 26, 202256.6357.1154.8456.5256.15578,700
Jul 25, 202259.5859.5858.0058.7958.41413,100
Jul 22, 202260.8262.6858.8759.4359.04441,900
Jul 21, 202261.2261.3759.4561.2860.88492,600
Jul 20, 202260.2561.8559.4961.5861.18695,700
Jul 19, 202257.2360.4857.2360.1159.72877,500
Jul 18, 202256.7058.9656.4956.6056.23745,800
Jul 15, 202254.2555.5552.7355.3454.98623,500
Jul 14, 202252.8454.4152.4253.3553.00564,900
Jul 13, 202253.3753.9851.6253.9353.58806,300
Jul 12, 202254.0555.7352.9453.5553.20635,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...