SIG - Signet Jewelers Limited
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 18, 2019 | 15.34 | 15.52 | 14.24 | 15.29 | 15.29 | 4,007,200 |
| Oct. 17, 2019 | 15.78 | 15.91 | 15.26 | 15.83 | 15.83 | 1,883,200 |
| Oct. 16, 2019 | 15.71 | 15.85 | 15.19 | 15.73 | 15.73 | 3,401,200 |
| Oct. 15, 2019 | 15.45 | 16.10 | 14.41 | 15.75 | 15.75 | 2,238,300 |
| Oct. 14, 2019 | 16.92 | 16.97 | 15.41 | 15.47 | 15.47 | 2,540,400 |
| Oct. 11, 2019 | 16.59 | 17.50 | 16.59 | 17.12 | 17.12 | 1,789,500 |
| Oct. 10, 2019 | 16.54 | 16.75 | 15.87 | 16.22 | 16.22 | 1,534,400 |
| Oct. 09, 2019 | 16.12 | 16.45 | 15.84 | 16.40 | 16.40 | 1,481,800 |
| Oct. 08, 2019 | 17.51 | 17.67 | 15.82 | 15.86 | 15.86 | 3,160,400 |
| Oct. 07, 2019 | 16.37 | 17.94 | 16.27 | 17.84 | 17.84 | 3,713,900 |
| Oct. 04, 2019 | 15.52 | 16.40 | 15.28 | 16.25 | 16.25 | 1,850,400 |
| Oct. 03, 2019 | 15.65 | 16.07 | 15.29 | 15.53 | 15.53 | 1,931,400 |
| Oct. 02, 2019 | 16.90 | 16.90 | 15.81 | 15.85 | 15.85 | 2,329,700 |
| Oct. 01, 2019 | 16.89 | 17.29 | 16.80 | 17.03 | 17.03 | 1,413,200 |
| Sep. 30, 2019 | 17.38 | 17.74 | 16.37 | 16.76 | 16.76 | 2,593,200 |
| Sep. 27, 2019 | 16.96 | 17.68 | 16.96 | 17.47 | 17.47 | 1,675,200 |
| Sep. 26, 2019 | 16.45 | 17.14 | 16.35 | 17.05 | 17.05 | 2,277,400 |
| Sep. 25, 2019 | 16.55 | 16.99 | 16.15 | 16.65 | 16.65 | 2,738,300 |
| Sep. 24, 2019 | 16.45 | 16.74 | 16.12 | 16.64 | 16.64 | 1,962,600 |
| Sep. 23, 2019 | 15.86 | 16.60 | 15.61 | 16.45 | 16.45 | 2,112,100 |
| Sep. 20, 2019 | 16.14 | 16.67 | 15.75 | 16.07 | 16.07 | 11,198,300 |
| Sep. 19, 2019 | 16.30 | 16.64 | 15.95 | 16.10 | 16.10 | 2,565,000 |
| Sep. 18, 2019 | 15.91 | 16.65 | 15.90 | 16.26 | 16.26 | 2,801,300 |
| Sep. 17, 2019 | 15.77 | 16.12 | 15.21 | 16.12 | 16.12 | 3,743,000 |
| Sep. 16, 2019 | 16.35 | 17.02 | 15.89 | 16.02 | 16.02 | 3,496,900 |
| Sep. 13, 2019 | 17.45 | 18.04 | 16.36 | 16.40 | 16.40 | 3,169,300 |
| Sep. 12, 2019 | 17.01 | 17.49 | 16.29 | 17.36 | 17.36 | 3,372,000 |
| Sep. 11, 2019 | 16.80 | 17.65 | 16.14 | 17.11 | 17.11 | 4,193,400 |
| Sep. 10, 2019 | 15.74 | 17.59 | 15.72 | 16.85 | 16.85 | 7,787,500 |
| Sep. 09, 2019 | 14.36 | 15.89 | 14.36 | 15.59 | 15.59 | 7,297,800 |
| Sep. 06, 2019 | 13.82 | 14.62 | 13.48 | 14.04 | 14.04 | 6,419,400 |
| Sep. 05, 2019 | 14.33 | 14.89 | 13.21 | 13.97 | 13.97 | 18,873,600 |
| Sep. 04, 2019 | 11.25 | 11.38 | 10.40 | 11.01 | 11.01 | 4,709,000 |
| Sep. 03, 2019 | 12.20 | 12.31 | 10.88 | 11.08 | 11.08 | 3,636,500 |
| Aug. 30, 2019 | 12.28 | 12.92 | 11.98 | 12.24 | 12.24 | 3,782,300 |
| Aug. 29, 2019 | 11.77 | 12.50 | 11.77 | 12.27 | 12.27 | 2,300,900 |
| Aug. 28, 2019 | 10.80 | 12.05 | 10.80 | 11.69 | 11.69 | 2,480,100 |
| Aug. 27, 2019 | 12.02 | 12.07 | 11.10 | 11.14 | 11.14 | 2,602,600 |
| Aug. 26, 2019 | 12.62 | 12.68 | 11.91 | 12.25 | 12.25 | 2,025,500 |
| Aug. 23, 2019 | 13.58 | 13.80 | 12.45 | 12.49 | 12.49 | 2,369,400 |
| Aug. 22, 2019 | 12.51 | 13.92 | 12.51 | 13.84 | 13.84 | 4,292,000 |
| Aug. 21, 2019 | 12.26 | 12.73 | 12.13 | 12.44 | 12.44 | 1,574,400 |
| Aug. 20, 2019 | 12.29 | 12.48 | 11.67 | 12.03 | 12.03 | 2,292,300 |
| Aug. 19, 2019 | 12.08 | 12.70 | 11.51 | 12.32 | 12.32 | 1,862,000 |
| Aug. 16, 2019 | 11.81 | 12.13 | 11.54 | 11.89 | 11.89 | 2,084,200 |
| Aug. 15, 2019 | 12.58 | 12.70 | 11.51 | 11.68 | 11.68 | 2,709,200 |
| Aug. 14, 2019 | 12.84 | 12.91 | 12.15 | 12.57 | 12.57 | 2,343,500 |
| Aug. 13, 2019 | 13.19 | 14.19 | 12.68 | 13.39 | 13.39 | 3,343,400 |
| Aug. 12, 2019 | 14.29 | 14.30 | 12.73 | 13.13 | 13.13 | 3,298,200 |
| Aug. 09, 2019 | 15.82 | 15.87 | 14.40 | 14.41 | 14.41 | 2,279,000 |
| Aug. 08, 2019 | 15.38 | 15.91 | 15.29 | 15.90 | 15.90 | 1,585,200 |
| Aug. 07, 2019 | 15.75 | 15.88 | 14.96 | 15.36 | 15.36 | 2,219,900 |
| Aug. 06, 2019 | 16.23 | 16.49 | 15.60 | 16.00 | 16.00 | 1,390,300 |
| Aug. 05, 2019 | 16.87 | 16.89 | 15.50 | 16.15 | 16.15 | 2,200,600 |
| Aug. 02, 2019 | 17.01 | 17.51 | 16.87 | 17.27 | 17.27 | 1,562,700 |
| Aug. 01, 2019 | 17.89 | 18.32 | 16.73 | 17.09 | 17.09 | 2,236,200 |
| Aug. 01, 2019 | 0.37 Dividend | |||||
| Jul. 31, 2019 | 18.09 | 18.46 | 17.68 | 18.14 | 17.77 | 2,652,900 |
| Jul. 30, 2019 | 17.87 | 18.19 | 17.49 | 18.09 | 17.72 | 1,237,000 |
| Jul. 29, 2019 | 17.47 | 18.09 | 17.22 | 18.01 | 17.64 | 1,613,100 |
| Jul. 26, 2019 | 18.05 | 18.16 | 17.12 | 17.47 | 17.11 | 1,598,500 |
| Jul. 25, 2019 | 18.45 | 18.98 | 17.89 | 18.03 | 17.66 | 1,232,600 |
| Jul. 24, 2019 | 17.44 | 18.39 | 17.44 | 18.34 | 17.97 | 1,286,100 |
| Jul. 23, 2019 | 17.81 | 18.03 | 17.23 | 17.46 | 17.10 | 1,320,900 |
| Jul. 22, 2019 | 18.67 | 18.75 | 17.57 | 17.82 | 17.46 | 1,182,900 |
| Jul. 19, 2019 | 18.75 | 19.12 | 18.41 | 18.63 | 18.25 | 1,217,900 |
| Jul. 18, 2019 | 18.36 | 18.97 | 18.15 | 18.75 | 18.37 | 1,236,500 |
| Jul. 17, 2019 | 18.46 | 18.59 | 18.03 | 18.37 | 18.00 | 1,219,900 |
| Jul. 16, 2019 | 18.13 | 18.80 | 17.93 | 18.45 | 18.07 | 1,174,400 |
| Jul. 15, 2019 | 18.56 | 18.90 | 17.89 | 18.14 | 17.77 | 1,263,900 |
| Jul. 12, 2019 | 17.62 | 18.65 | 17.48 | 18.52 | 18.14 | 1,325,200 |
| Jul. 11, 2019 | 18.03 | 18.65 | 17.46 | 17.61 | 17.25 | 1,465,900 |
| Jul. 10, 2019 | 18.11 | 18.32 | 17.60 | 17.95 | 17.58 | 1,057,500 |
| Jul. 09, 2019 | 18.19 | 18.55 | 17.89 | 17.99 | 17.62 | 2,303,500 |
| Jul. 08, 2019 | 17.16 | 18.61 | 17.14 | 18.23 | 17.86 | 2,329,700 |
| Jul. 05, 2019 | 16.40 | 17.52 | 16.34 | 17.31 | 16.96 | 2,155,800 |
| Jul. 03, 2019 | 16.44 | 16.92 | 16.25 | 16.35 | 16.02 | 1,875,700 |
| Jul. 02, 2019 | 17.22 | 17.32 | 16.29 | 16.38 | 16.05 | 2,253,800 |
| Jul. 01, 2019 | 18.13 | 18.50 | 17.16 | 17.26 | 16.91 | 1,536,200 |
| Jun. 28, 2019 | 17.74 | 18.37 | 17.70 | 17.88 | 17.52 | 1,663,100 |
| Jun. 27, 2019 | 17.40 | 17.99 | 17.33 | 17.68 | 17.32 | 2,073,200 |
| Jun. 26, 2019 | 16.79 | 17.58 | 16.71 | 17.36 | 17.01 | 1,547,300 |
| Jun. 25, 2019 | 16.96 | 17.03 | 16.70 | 16.77 | 16.43 | 1,294,800 |
| Jun. 24, 2019 | 17.67 | 17.96 | 17.01 | 17.10 | 16.75 | 1,809,800 |
| Jun. 21, 2019 | 17.42 | 17.86 | 17.20 | 17.63 | 17.27 | 2,247,800 |
| Jun. 20, 2019 | 17.80 | 18.01 | 17.39 | 17.49 | 17.13 | 1,409,700 |
| Jun. 19, 2019 | 18.10 | 18.16 | 17.34 | 17.56 | 17.20 | 1,927,400 |
| Jun. 18, 2019 | 18.33 | 18.86 | 17.88 | 18.02 | 17.65 | 1,892,500 |
| Jun. 17, 2019 | 17.82 | 18.43 | 17.63 | 18.27 | 17.90 | 1,721,300 |
| Jun. 14, 2019 | 19.01 | 19.09 | 17.78 | 17.97 | 17.60 | 1,901,700 |
| Jun. 13, 2019 | 18.76 | 19.20 | 18.41 | 19.12 | 18.73 | 1,547,700 |
| Jun. 12, 2019 | 19.61 | 19.61 | 18.68 | 18.69 | 18.31 | 1,843,300 |
| Jun. 11, 2019 | 19.30 | 20.18 | 19.26 | 19.81 | 19.41 | 1,756,900 |
| Jun. 10, 2019 | 19.75 | 20.55 | 18.95 | 19.10 | 18.71 | 2,625,800 |
| Jun. 07, 2019 | 18.94 | 20.00 | 18.82 | 19.74 | 19.34 | 2,764,200 |
| Jun. 06, 2019 | 18.82 | 19.38 | 17.69 | 19.18 | 18.79 | 5,493,900 |
| Jun. 05, 2019 | 20.48 | 20.87 | 19.33 | 19.42 | 19.02 | 2,344,800 |
| Jun. 04, 2019 | 19.50 | 20.60 | 19.41 | 20.54 | 20.12 | 1,749,000 |
| Jun. 03, 2019 | 18.80 | 19.24 | 18.64 | 19.12 | 18.73 | 2,490,100 |
| May 31, 2019 | 19.73 | 19.73 | 18.29 | 18.86 | 18.48 | 3,504,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...