Signet Jewelers Limited (SIG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

17.86+0.54 (+3.12%)

At close: 4:00PM EDT

17.97 +0.11 (0.62%)
After hours: 5:27PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 22, 2020	17.42	17.93	16.74	17.86	17.86	1,295,797
Sep. 21, 2020	17.53	17.75	16.56	17.32	17.32	1,669,400
Sep. 18, 2020	18.86	18.99	18.21	18.26	18.26	1,857,600
Sep. 17, 2020	17.89	19.34	17.85	18.79	18.79	1,460,600
Sep. 16, 2020	18.43	19.06	18.06	18.30	18.30	1,241,300
Sep. 15, 2020	18.83	19.12	18.21	18.28	18.28	1,178,200
Sep. 14, 2020	18.11	19.58	18.00	18.70	18.70	1,608,200
Sep. 11, 2020	17.85	18.32	17.40	17.78	17.78	1,034,300
Sep. 10, 2020	18.05	18.44	17.53	17.65	17.65	970,900
Sep. 09, 2020	18.06	18.41	17.55	17.99	17.99	1,386,800
Sep. 08, 2020	18.77	19.40	17.90	17.91	17.91	2,276,000
Sep. 04, 2020	18.63	19.36	18.16	19.28	19.28	2,244,000
Sep. 03, 2020	19.46	19.58	16.56	17.87	17.87	5,331,400
Sep. 02, 2020	18.40	18.80	17.44	18.59	18.59	2,337,200
Sep. 01, 2020	17.27	18.29	17.12	18.24	18.24	1,560,000
Aug. 31, 2020	16.80	17.47	16.11	17.27	17.27	1,912,900
Aug. 28, 2020	17.11	17.44	16.54	16.80	16.80	1,442,900
Aug. 27, 2020	17.10	17.96	16.21	16.81	16.81	2,932,700
Aug. 26, 2020	15.98	17.06	15.89	17.00	17.00	3,135,600
Aug. 25, 2020	15.50	16.11	15.24	15.89	15.89	2,613,300
Aug. 24, 2020	14.10	15.64	13.93	15.60	15.60	1,625,400
Aug. 21, 2020	13.53	14.06	13.52	13.77	13.77	773,700
Aug. 20, 2020	13.36	13.96	13.27	13.67	13.67	1,286,600
Aug. 19, 2020	14.43	14.73	13.37	13.55	13.55	2,125,600
Aug. 18, 2020	14.98	14.98	14.32	14.40	14.40	1,909,700
Aug. 17, 2020	14.79	15.05	14.52	14.94	14.94	1,016,200
Aug. 14, 2020	14.26	15.14	14.11	14.80	14.80	1,333,600
Aug. 13, 2020	14.98	15.06	14.11	14.32	14.32	1,801,300
Aug. 12, 2020	14.92	15.52	14.73	15.27	15.27	2,028,600
Aug. 11, 2020	14.56	14.96	14.39	14.70	14.70	2,882,300
Aug. 10, 2020	12.84	14.69	12.84	14.06	14.06	3,552,700
Aug. 07, 2020	11.91	12.74	11.74	12.71	12.71	1,235,500
Aug. 06, 2020	12.11	12.27	11.70	11.97	11.97	1,048,200
Aug. 05, 2020	11.75	12.27	11.55	12.26	12.26	1,436,200
Aug. 04, 2020	11.15	11.64	10.97	11.50	11.50	1,565,400
Aug. 03, 2020	10.76	11.21	10.34	11.03	11.03	1,556,200
Jul. 31, 2020	11.07	11.35	10.49	10.74	10.74	1,968,500
Jul. 30, 2020	11.96	12.07	11.05	11.21	11.21	2,000,900
Jul. 29, 2020	11.81	12.59	11.72	12.28	12.28	1,729,400
Jul. 28, 2020	11.44	11.94	11.44	11.62	11.62	919,800
Jul. 27, 2020	11.78	11.78	11.26	11.52	11.52	1,148,200
Jul. 24, 2020	12.27	12.41	11.79	11.80	11.80	1,386,400
Jul. 23, 2020	11.95	12.58	11.91	12.29	12.29	1,474,200
Jul. 22, 2020	11.56	12.09	11.44	12.04	12.04	1,317,700
Jul. 21, 2020	11.47	11.80	11.39	11.74	11.74	2,285,500
Jul. 20, 2020	11.47	11.66	11.04	11.35	11.35	1,497,800
Jul. 17, 2020	11.91	12.03	11.34	11.55	11.55	2,062,700
Jul. 16, 2020	11.56	12.47	11.56	11.85	11.85	2,344,400
Jul. 15, 2020	11.22	11.80	10.91	11.74	11.74	2,212,600
Jul. 14, 2020	10.37	10.80	9.96	10.68	10.68	1,749,000
Jul. 13, 2020	10.13	10.77	9.94	10.33	10.33	2,147,600
Jul. 10, 2020	10.22	10.45	9.91	10.17	10.17	1,844,800
Jul. 09, 2020	10.75	10.75	9.87	10.11	10.11	2,252,700
Jul. 08, 2020	10.18	10.83	9.82	10.82	10.82	2,118,200
Jul. 07, 2020	10.32	10.47	10.03	10.23	10.23	1,735,200
Jul. 06, 2020	11.00	11.07	10.27	10.57	10.57	1,508,300
Jul. 02, 2020	11.44	11.45	10.54	10.60	10.60	1,802,000
Jul. 01, 2020	10.25	11.48	10.25	10.96	10.96	2,873,800
Jun. 30, 2020	10.53	10.92	10.22	10.27	10.27	1,898,400
Jun. 29, 2020	10.03	10.94	9.86	10.65	10.65	1,902,100
Jun. 26, 2020	10.01	10.36	9.71	9.84	9.84	2,351,800
Jun. 25, 2020	10.16	10.55	9.90	10.02	10.02	2,208,400
Jun. 24, 2020	11.39	11.53	10.37	10.38	10.38	3,149,900
Jun. 23, 2020	12.16	12.16	11.37	11.61	11.61	1,871,400
Jun. 22, 2020	10.98	11.95	10.61	11.94	11.94	2,233,400
Jun. 19, 2020	11.99	12.10	10.78	11.12	11.12	4,338,600
Jun. 18, 2020	11.49	11.91	11.11	11.78	11.78	1,662,900
Jun. 17, 2020	12.09	12.12	11.37	11.75	11.75	1,999,600
Jun. 16, 2020	12.76	12.78	11.58	12.11	12.11	2,212,500
Jun. 15, 2020	10.61	11.84	10.30	11.74	11.74	2,566,000
Jun. 12, 2020	11.87	11.89	10.80	11.32	11.32	2,966,700
Jun. 11, 2020	11.25	11.76	10.75	11.09	11.09	3,837,000
Jun. 10, 2020	14.19	14.28	12.13	12.28	12.28	4,314,300
Jun. 09, 2020	14.99	15.58	13.41	14.16	14.16	6,030,800
Jun. 08, 2020	15.99	17.20	15.11	16.87	16.87	4,206,200
Jun. 05, 2020	16.94	17.67	14.72	15.06	15.06	5,580,000
Jun. 04, 2020	13.75	15.98	13.68	15.65	15.65	4,286,200
Jun. 03, 2020	11.80	14.58	11.65	14.27	14.27	6,653,900
Jun. 02, 2020	10.91	11.41	10.47	11.30	11.30	2,566,300
Jun. 01, 2020	10.55	11.14	10.26	10.73	10.73	2,349,100
May 29, 2020	10.44	11.02	10.16	10.55	10.55	2,784,500
May 28, 2020	12.03	12.10	10.43	10.62	10.62	2,795,400
May 27, 2020	11.25	12.15	11.05	11.85	11.85	3,965,300
May 26, 2020	10.99	11.14	10.26	10.88	10.88	3,527,200
May 22, 2020	10.19	10.68	10.00	10.24	10.24	2,114,900
May 21, 2020	9.57	10.37	9.57	10.16	10.16	1,998,300
May 20, 2020	9.99	10.14	9.46	9.49	9.49	1,272,700
May 19, 2020	9.94	10.27	9.54	9.62	9.62	2,081,900
May 18, 2020	9.92	10.19	9.49	10.03	10.03	2,709,000
May 15, 2020	8.49	9.31	8.27	9.03	9.03	1,718,300
May 14, 2020	8.21	8.93	7.57	8.68	8.68	2,541,300
May 13, 2020	9.01	9.21	8.38	8.58	8.58	3,168,300
May 12, 2020	10.28	10.42	9.19	9.28	9.28	2,111,300
May 11, 2020	10.77	10.91	9.96	10.10	10.10	3,677,400
May 08, 2020	8.95	11.22	8.95	11.09	11.09	8,280,200
May 07, 2020	9.15	9.34	8.62	8.74	8.74	2,013,300
May 06, 2020	9.35	9.49	8.86	8.87	8.87	2,076,400
May 05, 2020	9.65	10.15	9.18	9.24	9.24	2,068,300
May 04, 2020	8.73	9.43	8.39	9.40	9.40	1,768,800
May 01, 2020	9.66	9.84	8.62	9.08	9.08	3,146,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,142.89+161.12(+1.01%)

S&P 5003,315.57+34.51(+1.05%)

DOW27,288.18+140.48(+0.52%)

Signet Jewelers Limited (SIG)

S&P/TSX
16,142.89
+161.12(+1.01%)

S&P 500
3,315.57
+34.51(+1.05%)

DOW
27,288.18
+140.48(+0.52%)