Signet Jewelers Limited (SIG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

59.75

-7.92

(-11.70%)

At close: 04:00PM EDT

59.75

0.00

(0.00%)

After hours:

07:58PM EDT

Time Period:

Aug 10, 2021 - Aug 10, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	64.89	65.08	57.32	59.75	59.75	2,268,800
Aug 08, 2022	64.17	68.48	64.17	67.67	67.67	714,000
Aug 05, 2022	63.10	65.02	62.31	63.68	63.68	328,100
Aug 04, 2022	64.27	65.54	63.92	64.01	64.01	436,900
Aug 03, 2022	62.05	64.91	62.05	64.62	64.62	579,800
Aug 02, 2022	61.15	62.44	59.94	61.48	61.48	307,900
Aug 01, 2022	60.01	61.54	59.51	61.32	61.32	471,100
Jul 29, 2022	61.16	61.46	59.00	60.96	60.96	432,300
Jul 28, 2022	58.00	60.82	56.47	60.61	60.61	552,500
Jul 28, 2022	0.2 Dividend
Jul 27, 2022	57.28	58.51	55.18	57.99	57.79	358,700
Jul 26, 2022	56.63	57.11	54.84	56.52	56.33	578,700
Jul 25, 2022	59.58	59.58	58.00	58.79	58.59	413,100
Jul 22, 2022	60.82	62.68	58.87	59.43	59.23	441,900
Jul 21, 2022	61.22	61.37	59.45	61.28	61.07	492,600
Jul 20, 2022	60.25	61.85	59.49	61.58	61.37	695,700
Jul 19, 2022	57.23	60.48	57.23	60.11	59.90	877,500
Jul 18, 2022	56.70	58.96	56.49	56.60	56.40	745,800
Jul 15, 2022	54.25	55.55	52.73	55.34	55.15	623,500
Jul 14, 2022	52.84	54.41	52.42	53.35	53.17	564,900
Jul 13, 2022	53.37	53.98	51.62	53.93	53.74	806,300
Jul 12, 2022	54.05	55.73	52.94	53.55	53.37	635,300
Jul 11, 2022	55.50	56.08	53.80	54.27	54.08	386,300
Jul 08, 2022	56.37	56.58	54.96	55.68	55.49	456,400
Jul 07, 2022	52.98	56.58	52.98	56.06	55.87	789,600
Jul 06, 2022	54.45	55.27	51.53	52.54	52.36	754,400
Jul 05, 2022	51.99	54.86	51.59	54.56	54.37	692,200
Jul 01, 2022	52.82	53.59	50.84	53.55	53.37	917,000
Jun 30, 2022	53.90	54.70	52.74	53.46	53.28	992,100
Jun 29, 2022	57.02	57.02	54.54	55.33	55.14	798,600
Jun 28, 2022	59.70	60.36	57.51	57.53	57.33	669,300
Jun 27, 2022	62.71	62.94	58.79	59.10	58.90	844,400
Jun 24, 2022	57.53	62.92	57.53	61.88	61.67	2,651,700
Jun 23, 2022	55.80	57.83	55.25	57.28	57.08	1,128,400
Jun 22, 2022	55.86	57.79	55.38	55.97	55.78	1,046,800
Jun 21, 2022	60.62	61.38	56.91	57.41	57.21	1,114,300
Jun 17, 2022	57.20	59.58	56.43	58.80	58.60	2,848,200
Jun 16, 2022	59.48	59.52	56.12	56.73	56.53	1,509,900
Jun 15, 2022	61.71	63.15	60.50	61.60	61.39	1,033,400
Jun 14, 2022	58.02	61.21	58.01	61.07	60.86	1,193,900
Jun 13, 2022	59.81	60.29	57.39	58.39	58.19	1,396,500
Jun 10, 2022	65.09	65.93	60.96	61.67	61.46	1,837,000
Jun 09, 2022	65.56	69.75	64.95	67.83	67.60	5,033,200
Jun 08, 2022	63.74	63.94	61.31	62.20	61.99	1,689,200
Jun 07, 2022	62.68	65.75	61.16	64.51	64.29	1,007,900
Jun 06, 2022	63.88	64.22	61.53	63.45	63.23	1,082,100
Jun 03, 2022	62.22	63.18	61.34	62.61	62.39	763,300
Jun 02, 2022	61.00	63.38	60.85	62.87	62.65	1,040,200
Jun 01, 2022	60.26	61.15	58.42	60.67	60.46	968,100
May 31, 2022	59.50	60.48	57.20	59.60	59.39	1,021,600
May 27, 2022	60.71	62.71	59.46	60.47	60.26	886,000
May 26, 2022	58.21	63.28	58.19	60.99	60.78	1,548,800
May 25, 2022	49.44	57.45	49.44	56.42	56.23	1,788,700
May 24, 2022	53.53	53.72	48.31	50.25	50.08	1,753,800
May 23, 2022	55.25	57.17	54.05	54.98	54.79	1,132,100
May 20, 2022	56.91	57.14	52.38	54.74	54.55	1,398,500
May 19, 2022	56.06	57.85	53.98	56.23	56.04	1,812,100
May 18, 2022	59.36	59.47	55.16	57.43	57.23	2,050,400
May 17, 2022	61.70	62.50	58.35	61.81	61.60	1,025,900
May 16, 2022	61.16	61.71	58.89	60.01	59.80	1,400,200
May 13, 2022	63.61	65.05	60.91	61.73	61.52	1,635,100
May 12, 2022	60.51	65.74	59.44	62.60	62.38	1,394,800
May 11, 2022	65.09	65.41	60.72	60.85	60.64	959,100
May 10, 2022	69.46	70.41	63.11	64.78	64.56	1,631,300
May 09, 2022	66.85	69.54	66.09	68.33	68.09	818,500
May 06, 2022	68.62	70.43	66.07	68.59	68.35	797,000
May 05, 2022	73.01	73.66	67.89	69.41	69.17	1,275,700
May 04, 2022	73.44	74.72	69.85	74.39	74.13	826,100
May 03, 2022	73.78	74.67	72.69	73.70	73.45	635,800
May 02, 2022	70.19	73.94	69.14	73.67	73.42	771,100
Apr 29, 2022	74.07	74.15	69.56	70.20	69.96	1,071,200
Apr 28, 2022	72.97	75.24	71.06	74.68	74.42	883,400
Apr 28, 2022	0.2 Dividend
Apr 27, 2022	70.25	72.62	69.72	71.76	71.31	1,055,900
Apr 26, 2022	72.19	72.68	69.43	70.26	69.82	1,613,900
Apr 25, 2022	74.45	75.00	72.45	74.16	73.70	1,388,800
Apr 22, 2022	79.10	80.24	75.08	75.35	74.88	1,387,500
Apr 21, 2022	82.92	83.73	79.97	80.38	79.88	1,177,100
Apr 20, 2022	82.00	82.95	79.92	81.23	80.72	1,090,500
Apr 19, 2022	78.79	82.23	78.79	81.54	81.03	1,291,100
Apr 18, 2022	77.05	79.77	76.81	78.44	77.95	1,337,500
Apr 14, 2022	76.35	79.05	75.72	77.55	77.07	1,369,900
Apr 13, 2022	72.36	76.68	71.39	76.29	75.81	1,279,400
Apr 12, 2022	72.40	75.90	71.91	72.34	71.89	1,352,000
Apr 11, 2022	69.63	73.08	69.25	70.98	70.54	1,221,900
Apr 08, 2022	67.86	71.20	67.00	70.14	69.70	1,216,000
Apr 07, 2022	66.50	68.59	65.01	68.10	67.68	1,529,400
Apr 06, 2022	68.00	68.32	65.28	66.94	66.52	1,640,500
Apr 05, 2022	70.46	70.59	68.06	69.35	68.92	1,137,000
Apr 04, 2022	70.81	71.66	69.62	70.82	70.38	1,087,600
Apr 01, 2022	72.93	73.05	70.46	70.94	70.50	1,136,900
Mar 31, 2022	74.72	75.10	72.39	72.70	72.25	1,044,600
Mar 30, 2022	79.74	80.17	75.63	75.93	75.46	879,400
Mar 29, 2022	77.58	81.16	77.32	80.48	79.98	1,186,700
Mar 28, 2022	77.21	77.35	73.12	76.23	75.76	1,310,500
Mar 25, 2022	79.71	80.01	76.99	77.68	77.20	1,066,400
Mar 24, 2022	78.83	80.55	78.32	79.17	78.68	867,300
Mar 23, 2022	81.37	81.52	78.48	78.64	78.15	1,071,500
Mar 22, 2022	83.25	84.11	80.81	82.73	82.21	1,039,200
Mar 21, 2022	81.24	83.57	79.50	82.10	81.59	1,293,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,578.30-90.87(-0.46%)

S&P 5004,122.47-17.59(-0.42%)

DOW32,774.41-58.13(-0.18%)

CAD/USD0.7768+0.0007(+0.09%)

CRUDE OIL89.30-1.20(-1.33%)

BTC-CAD29,681.07-616.93(-2.04%)

Signet Jewelers Limited (SIG)

S&P/TSX
19,578.30
-90.87(-0.46%)

S&P 500
4,122.47
-17.59(-0.42%)

DOW
32,774.41
-58.13(-0.18%)

CAD/USD
0.7768
+0.0007(+0.09%)

CRUDE OIL
89.30
-1.20(-1.33%)

BTC-CAD
29,681.07
-616.93(-2.04%)