Canada markets close in 5 hours 9 minutes

Signet Jewelers Limited (SIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.69-2.01 (-2.98%)
As of 10:50AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 27, 202167.0468.2765.2365.6865.6897,076
Jul. 26, 202167.6768.5866.1867.7067.70329,500
Jul. 23, 202167.9567.9565.6467.2367.23429,200
Jul. 22, 202168.5668.5665.0466.9166.91463,200
Jul. 21, 202166.1969.3066.1068.5768.57542,000
Jul. 20, 202163.2966.2362.1265.2165.21810,200
Jul. 19, 202164.6965.8662.1962.8962.89984,500
Jul. 16, 202171.2071.9266.9767.2567.25671,000
Jul. 15, 202172.0072.2568.6270.3070.30683,100
Jul. 14, 202175.8676.9972.9473.1173.11498,900
Jul. 13, 202176.5176.8874.0175.2075.20529,600
Jul. 12, 202175.5177.9674.1176.9376.93386,100
Jul. 09, 202175.0077.9575.0076.6376.63532,000
Jul. 08, 202173.5875.2370.6173.9673.96723,400
Jul. 07, 202177.0477.8674.2776.1276.12533,900
Jul. 06, 202179.2079.6175.2877.9377.93533,000
Jul. 02, 202179.4880.1678.1179.0279.02419,000
Jul. 01, 202181.1082.0079.2279.8079.80557,600
Jun. 30, 202176.1781.0076.1780.7980.79665,900
Jun. 29, 202178.2678.9876.1076.3776.37568,400
Jun. 28, 202178.5878.6676.4678.1378.13770,500
Jun. 25, 202180.0983.0077.9278.0178.013,476,000
Jun. 24, 202179.5080.2077.8279.5279.52791,200
Jun. 23, 202175.7279.1975.1978.7178.71724,500
Jun. 22, 202175.0778.4674.5376.0976.091,052,300
Jun. 21, 202173.4476.0572.8575.4975.49918,400
Jun. 18, 202173.1074.8572.5773.0573.051,321,300
Jun. 17, 202176.2877.2472.3474.2874.281,021,400
Jun. 16, 202174.0375.9171.5175.3875.38952,900
Jun. 15, 202175.8876.5171.9274.2574.25938,000
Jun. 14, 202174.7576.7673.3075.5775.571,447,800
Jun. 11, 202168.8574.7868.2874.7574.752,756,000
Jun. 10, 202165.5074.8065.0069.5869.587,598,900
Jun. 09, 202161.4462.4559.5761.0461.041,043,500
Jun. 08, 202158.7862.2858.1461.4461.44988,700
Jun. 07, 202159.1960.6857.4458.7058.701,057,900
Jun. 04, 202160.5361.3157.9258.8758.87492,300
Jun. 03, 202162.4362.4359.2660.7060.70526,900
Jun. 02, 202163.1863.1860.5462.1062.10741,500
Jun. 01, 202160.8764.0460.6063.0463.04811,500
May 28, 202163.0063.0060.0960.5860.58596,400
May 27, 202160.5162.8959.7762.4662.46820,900
May 26, 202157.8061.2757.5759.7759.77700,100
May 25, 202157.9159.1456.8156.8956.89379,200
May 24, 202157.4958.2956.2057.6257.62689,500
May 21, 202158.3359.0556.3557.5457.54453,600
May 20, 202158.6958.7855.7557.4557.45848,900
May 19, 202160.6461.1357.7758.6858.681,201,200
May 18, 202166.0166.2061.7662.7762.77591,100
May 17, 202163.0065.7262.5965.5365.53466,800
May 14, 202160.9463.5560.8363.4663.46452,300
May 13, 202158.5861.6158.1160.2160.21632,400
May 12, 202163.0063.4057.9358.3058.30511,200
May 11, 202161.3463.7659.4863.1963.19924,800
May 10, 202165.3768.3662.6162.6862.68819,100
May 07, 202164.5266.0063.4465.0165.01505,800
May 06, 202164.0065.7162.9765.0265.02661,900
May 05, 202163.4664.6161.6663.5763.57492,400
May 04, 202162.3863.2660.5063.0163.01384,000
May 03, 202160.7063.2760.2362.9562.951,069,300
Apr. 30, 202159.9060.8859.2559.7559.75503,100
Apr. 29, 202163.0064.0060.3560.6760.67452,000
Apr. 28, 202163.5064.1262.2162.8362.83425,400
Apr. 27, 202161.3364.7461.0563.3763.37643,000
Apr. 26, 202163.9665.2661.3661.7361.73470,600
Apr. 23, 202162.2064.5761.2563.5863.58609,200
Apr. 22, 202160.7462.2059.6461.7461.74591,100
Apr. 21, 202157.5860.5456.8760.2660.26599,600
Apr. 20, 202160.2060.5655.3757.4957.491,166,700
Apr. 19, 202163.4964.0960.8860.9960.99501,400
Apr. 16, 202163.6564.9062.3463.4663.46606,400
Apr. 15, 202164.9565.3263.1363.4863.48531,600
Apr. 14, 202163.8766.4363.7764.8964.89577,700
Apr. 13, 202167.3667.3661.5264.3664.361,034,200
Apr. 12, 202164.2268.2963.0165.9265.923,190,000
Apr. 09, 202157.8261.3756.9561.0861.08749,300
Apr. 08, 202156.1257.7554.3857.5957.59711,600
Apr. 07, 202157.7458.4856.2656.7356.73555,400
Apr. 06, 202159.3661.4957.3757.9857.98643,900
Apr. 05, 202158.0059.9356.6158.9858.98640,900
Apr. 01, 202158.8258.9155.8357.3257.32850,800
Mar. 31, 202158.3959.1856.9857.9857.98821,100
Mar. 30, 202157.1959.8157.1958.6158.61594,700
Mar. 29, 202159.0859.9056.2857.0257.02781,900
Mar. 26, 202158.2359.6356.3758.8858.88657,600
Mar. 25, 202150.7558.2750.0157.1057.101,185,600
Mar. 24, 202155.1656.8652.5052.5252.52674,100
Mar. 23, 202156.1557.5753.9054.1254.12912,100
Mar. 22, 202162.2063.2856.6157.1157.111,419,400
Mar. 19, 202161.2361.5358.9060.9660.961,582,500
Mar. 18, 202162.9465.8460.1461.3561.352,033,900
Mar. 17, 202159.8760.4957.5059.3559.35740,200
Mar. 16, 202158.9760.2357.4459.8159.811,357,700
Mar. 15, 202158.5660.6358.1559.3359.33586,700
Mar. 12, 202158.9059.3957.3458.6658.66726,500
Mar. 11, 202157.9058.7956.5158.5158.51603,000
Mar. 10, 202156.8258.1956.0357.4957.49602,300
Mar. 09, 202156.8457.1454.1756.8156.81859,200
Mar. 08, 202153.3156.6452.5156.2956.291,097,700
Mar. 05, 202151.4252.5948.4252.5052.50986,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...