Canada Markets closed

Signet Jewelers Limited (SIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.20+0.39 (+1.27%)
At close: 4:00PM EST

31.20 0.00 (0.00%)
After hours: 5:21PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 24, 202031.4332.2229.5331.2031.201,586,699
Nov. 23, 202030.0031.0229.8630.8130.811,014,500
Nov. 20, 202028.6529.4828.4929.3829.38717,300
Nov. 19, 202027.0028.7526.7028.7228.72736,800
Nov. 18, 202028.7529.5626.9226.9726.971,173,800
Nov. 17, 202026.3128.8126.3128.6428.641,112,100
Nov. 16, 202027.2127.8426.2926.8026.80998,300
Nov. 13, 202025.1826.2724.8026.2526.25679,500
Nov. 12, 202024.6925.2524.1324.7724.771,177,500
Nov. 11, 202025.7726.0724.2925.1225.12943,900
Nov. 10, 202024.7225.9023.9425.7725.771,121,400
Nov. 09, 202024.8526.2423.8024.6024.601,779,100
Nov. 06, 202023.4923.6822.0722.5022.50879,600
Nov. 05, 202021.9423.9921.9123.4223.421,097,500
Nov. 04, 202021.9622.1020.8821.6821.681,137,100
Nov. 03, 202023.1523.3621.7222.4422.441,620,100
Nov. 02, 202022.7023.1221.3222.7222.721,702,800
Oct. 30, 202024.1524.4021.7722.2822.281,858,800
Oct. 29, 202024.2924.5623.6024.1924.191,430,600
Oct. 28, 202024.7325.0823.6023.8523.851,682,500
Oct. 27, 202025.9126.4525.1925.3325.331,225,100
Oct. 26, 202025.9026.3924.7725.6725.672,604,700
Oct. 23, 202024.8026.9724.5226.5426.541,847,100
Oct. 22, 202024.0625.0323.9224.5924.59985,100
Oct. 21, 202023.9224.2623.1524.0124.011,998,400
Oct. 20, 202023.5124.4723.4623.5923.591,430,600
Oct. 19, 202022.8423.4422.4623.0723.071,478,400
Oct. 16, 202022.6223.4022.6122.7922.791,174,800
Oct. 15, 202021.7822.7621.5322.5422.54715,000
Oct. 14, 202022.0222.5221.3922.1522.15738,700
Oct. 13, 202019.7322.1419.7321.8421.841,431,600
Oct. 12, 202020.8321.2920.5921.0421.04700,900
Oct. 09, 202021.0121.5920.8220.8320.83777,300
Oct. 08, 202020.4920.9720.3620.9120.91661,500
Oct. 07, 202019.2020.2719.2020.2120.211,281,900
Oct. 06, 202020.2220.4718.7718.8518.851,002,600
Oct. 05, 202019.7820.3319.6120.0420.04944,200
Oct. 02, 202018.3019.6618.2519.5119.51875,000
Oct. 01, 202018.8319.3418.3619.1119.111,082,200
Sep. 30, 202018.1319.0418.0618.7018.701,293,000
Sep. 29, 202019.3119.5617.9117.9517.951,162,600
Sep. 28, 202018.5819.4318.4119.3919.391,402,900
Sep. 25, 202017.5218.2217.4818.1518.15804,800
Sep. 24, 202017.3518.1116.8717.6617.66734,900
Sep. 23, 202018.0718.6317.5017.5117.51883,800
Sep. 22, 202017.4217.9316.7417.8617.861,310,600
Sep. 21, 202017.5317.7516.5617.3217.321,673,300
Sep. 18, 202018.8618.9918.2118.2618.261,857,600
Sep. 17, 202017.8919.3417.8518.7918.791,460,600
Sep. 16, 202018.4319.0618.0618.3018.301,241,300
Sep. 15, 202018.8319.1218.2118.2818.281,178,200
Sep. 14, 202018.1119.5818.0018.7018.701,608,200
Sep. 11, 202017.8518.3217.4017.7817.781,034,300
Sep. 10, 202018.0518.4417.5317.6517.65970,900
Sep. 09, 202018.0618.4117.5517.9917.991,386,800
Sep. 08, 202018.7719.4017.9017.9117.912,276,000
Sep. 04, 202018.6319.3618.1619.2819.282,244,000
Sep. 03, 202019.4619.5816.5617.8717.875,331,400
Sep. 02, 202018.4018.8017.4418.5918.592,337,200
Sep. 01, 202017.2718.2917.1218.2418.241,560,000
Aug. 31, 202016.8017.4716.1117.2717.271,912,900
Aug. 28, 202017.1117.4416.5416.8016.801,442,900
Aug. 27, 202017.1017.9616.2116.8116.812,932,700
Aug. 26, 202015.9817.0615.8917.0017.003,135,600
Aug. 25, 202015.5016.1115.2415.8915.892,613,300
Aug. 24, 202014.1015.6413.9315.6015.601,625,400
Aug. 21, 202013.5314.0613.5213.7713.77773,700
Aug. 20, 202013.3613.9613.2713.6713.671,286,600
Aug. 19, 202014.4314.7313.3713.5513.552,125,600
Aug. 18, 202014.9814.9814.3214.4014.401,909,700
Aug. 17, 202014.7915.0514.5214.9414.941,016,200
Aug. 14, 202014.2615.1414.1114.8014.801,333,600
Aug. 13, 202014.9815.0614.1114.3214.321,801,300
Aug. 12, 202014.9215.5214.7315.2715.272,028,600
Aug. 11, 202014.5614.9614.3914.7014.702,882,300
Aug. 10, 202012.8414.6912.8414.0614.063,552,700
Aug. 07, 202011.9112.7411.7412.7112.711,235,500
Aug. 06, 202012.1112.2711.7011.9711.971,048,200
Aug. 05, 202011.7512.2711.5512.2612.261,436,200
Aug. 04, 202011.1511.6410.9711.5011.501,565,400
Aug. 03, 202010.7611.2110.3411.0311.031,556,200
Jul. 31, 202011.0711.3510.4910.7410.741,968,500
Jul. 30, 202011.9612.0711.0511.2111.212,000,900
Jul. 29, 202011.8112.5911.7212.2812.281,729,400
Jul. 28, 202011.4411.9411.4411.6211.62919,800
Jul. 27, 202011.7811.7811.2611.5211.521,148,200
Jul. 24, 202012.2712.4111.7911.8011.801,386,400
Jul. 23, 202011.9512.5811.9112.2912.291,474,200
Jul. 22, 202011.5612.0911.4412.0412.041,317,700
Jul. 21, 202011.4711.8011.3911.7411.742,285,500
Jul. 20, 202011.4711.6611.0411.3511.351,497,800
Jul. 17, 202011.9112.0311.3411.5511.552,062,700
Jul. 16, 202011.5612.4711.5611.8511.852,344,400
Jul. 15, 202011.2211.8010.9111.7411.742,212,600
Jul. 14, 202010.3710.809.9610.6810.681,749,000
Jul. 13, 202010.1310.779.9410.3310.332,147,600
Jul. 10, 202010.2210.459.9110.1710.171,844,800
Jul. 09, 202010.7510.759.8710.1110.112,252,700
Jul. 08, 202010.1810.839.8210.8210.822,118,200
Jul. 07, 202010.3210.4710.0310.2310.231,735,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...