Canada markets closed

Signet Jewelers Limited (SIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
71.81-1.42 (-1.94%)
At close: 04:00PM EDT
71.81 0.00 (0.00%)
After hours: 06:06PM EDT
Time Period:
Sept 29, 2022 - Sept 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202374.1674.3571.6471.8171.81427,697
Sept 28, 202370.7073.9370.3973.2373.23781,700
Sept 27, 202368.8271.2668.8270.2470.24615,300
Sept 26, 202371.2971.7868.5068.8268.82847,300
Sept 25, 202372.3173.3871.6771.7871.78623,600
Sept 22, 202373.7074.5273.1973.4273.42447,700
Sept 21, 202373.1874.5772.8673.6773.67696,400
Sept 20, 202375.1376.3573.5273.6473.64454,400
Sept 19, 202376.6177.0274.4875.0275.02664,600
Sept 18, 202376.0477.4375.3976.7076.70675,400
Sept 15, 202377.0077.3175.6476.3276.321,264,000
Sept 14, 202375.2177.7674.5377.7577.75788,600
Sept 13, 202374.4975.9873.3374.8074.80838,200
Sept 12, 202374.7375.6773.7774.6874.68492,300
Sept 11, 202375.7577.7074.9374.9474.94674,100
Sept 08, 202374.3975.5274.1074.8574.85616,000
Sept 07, 202373.8175.7673.5075.5175.51835,500
Sept 06, 202373.8274.9772.7873.4373.43881,400
Sept 05, 202377.5377.8174.4774.5574.55891,800
Sept 01, 202375.7979.0474.6578.6278.62948,700
Aug 31, 202373.7778.4073.7775.0075.001,376,000
Aug 30, 202370.3172.5369.7371.4671.461,255,700
Aug 29, 202369.7870.4169.0670.3170.311,115,000
Aug 28, 202368.7369.9968.5569.4369.43686,300
Aug 25, 202372.0072.2267.7768.0768.07631,600
Aug 24, 202371.0072.3070.5570.8070.80678,400
Aug 23, 202369.4272.4368.2671.4671.46655,100
Aug 22, 202371.3172.0569.2070.0370.03877,200
Aug 21, 202375.5475.6972.4073.1373.13764,500
Aug 18, 202373.9675.8673.7575.4075.40498,100
Aug 17, 202376.4977.1774.0774.5874.58611,700
Aug 16, 202378.1978.3475.9075.9475.94462,700
Aug 15, 202377.5078.9576.4878.1578.15511,400
Aug 14, 202377.9478.6376.7577.7777.77614,800
Aug 11, 202379.0179.2277.7078.2778.27484,800
Aug 10, 202380.6182.1078.7579.5479.54541,300
Aug 09, 202381.9981.9979.7580.0580.05568,400
Aug 08, 202382.0082.1580.3782.0782.07467,100
Aug 07, 202380.7783.3680.4583.0583.05463,200
Aug 04, 202378.5181.3977.5180.7780.77490,300
Aug 03, 202378.5379.1977.5478.2078.20573,000
Aug 02, 202378.4579.9978.1578.3578.35598,500
Aug 01, 202380.0580.3278.1179.3779.37817,400
Jul 31, 202380.0081.9379.7480.4980.49728,000
Jul 28, 202377.7979.9277.6579.8479.84521,400
Jul 27, 202375.8378.0775.0076.7976.79657,600
Jul 27, 20230.23 Dividend
Jul 26, 202374.4375.9974.2075.8775.64687,300
Jul 25, 202373.0974.7572.6874.2574.02681,000
Jul 24, 202372.7673.9672.3373.4473.22437,600
Jul 21, 202374.0074.0372.4472.5472.32540,000
Jul 20, 202372.9073.4171.0073.3973.17544,900
Jul 19, 202372.5273.0871.0472.8872.66796,100
Jul 18, 202369.7372.2668.7972.2071.98794,300
Jul 17, 202369.0070.5568.3469.8769.66796,100
Jul 14, 202371.9271.9869.4970.5070.29590,400
Jul 13, 202372.7272.7270.8472.1271.901,007,700
Jul 12, 202374.0274.4872.5672.8172.59713,600
Jul 11, 202372.1173.4771.7473.4373.211,002,700
Jul 10, 202368.7672.1568.7671.9671.741,201,600
Jul 07, 202365.6568.6865.6568.5268.31801,800
Jul 06, 202365.7666.8365.1265.7465.54693,600
Jul 05, 202366.4266.8965.5266.5066.30841,400
Jul 03, 202365.5067.2665.3066.9666.76550,900
Jun 30, 202365.1965.9164.2165.2665.06798,700
Jun 29, 202364.1965.7564.0164.9864.78855,800
Jun 28, 202364.0864.1362.6863.8163.62839,800
Jun 27, 202363.8265.7162.7964.6264.42746,000
Jun 26, 202362.1664.2761.8263.9463.75928,500
Jun 23, 202361.4063.0461.3762.3262.131,074,100
Jun 22, 202363.5563.5561.8662.1661.97812,700
Jun 21, 202362.4464.2662.0663.6263.431,165,700
Jun 20, 202359.9263.0759.8062.6462.451,628,500
Jun 16, 202360.9660.9659.3560.3660.182,027,100
Jun 15, 202357.1559.8857.1059.8459.661,204,600
Jun 14, 202358.7959.1557.3557.5557.38988,800
Jun 13, 202359.8360.0158.1658.6158.431,137,800
Jun 12, 202359.2659.8657.7759.3859.201,091,100
Jun 09, 202361.2762.4458.6359.8959.711,925,800
Jun 08, 202361.1164.1361.0062.1161.923,611,700
Jun 07, 202368.5270.2367.6869.5269.311,494,200
Jun 06, 202364.0168.1063.6667.7467.53927,600
Jun 05, 202364.5164.9062.0264.2164.021,283,300
Jun 02, 202362.9065.6762.5865.4465.241,051,700
Jun 01, 202363.1463.4461.3561.7861.591,626,100
May 31, 202364.8965.5063.0863.4963.301,242,900
May 30, 202370.2070.2065.2665.2965.091,378,400
May 26, 202368.4069.9167.5369.3669.15617,800
May 25, 202370.7971.7267.9469.0568.84752,500
May 24, 202371.4172.1269.5471.0070.78609,800
May 23, 202370.0372.9169.4571.1370.91852,100
May 22, 202370.1671.4270.1570.9870.76821,200
May 19, 202374.4774.4769.5770.3370.121,280,000
May 18, 202374.7075.6673.8174.7774.54564,500
May 17, 202371.2074.3470.7474.2173.99810,300
May 16, 202372.2272.4170.0970.6670.45982,700
May 15, 202372.4074.1371.5673.3573.131,013,700
May 12, 202371.9672.8271.3372.1871.96573,000
May 11, 202369.7673.2069.7071.7571.53977,300
May 10, 202371.6071.9869.9670.2069.99764,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...