Canada markets open in 2 hours 32 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202264.8965.0857.3259.7559.752,268,800
Aug 08, 202264.1768.4864.1767.6767.67714,000
Aug 05, 202263.1065.0262.3163.6863.68328,100
Aug 04, 202264.2765.5463.9264.0164.01436,900
Aug 03, 202262.0564.9162.0564.6264.62579,800
Aug 02, 202261.1562.4459.9461.4861.48307,900
Aug 01, 202260.0161.5459.5161.3261.32471,100
Jul 29, 202261.1661.4659.0060.9660.96432,300
Jul 28, 202258.0060.8256.4760.6160.61552,500
Jul 28, 20220.2 Dividend
Jul 27, 202257.2858.5155.1857.9957.79358,700
Jul 26, 202256.6357.1154.8456.5256.33578,700
Jul 25, 202259.5859.5858.0058.7958.59413,100
Jul 22, 202260.8262.6858.8759.4359.23441,900
Jul 21, 202261.2261.3759.4561.2861.07492,600
Jul 20, 202260.2561.8559.4961.5861.37695,700
Jul 19, 202257.2360.4857.2360.1159.90877,500
Jul 18, 202256.7058.9656.4956.6056.40745,800
Jul 15, 202254.2555.5552.7355.3455.15623,500
Jul 14, 202252.8454.4152.4253.3553.17564,900
Jul 13, 202253.3753.9851.6253.9353.74806,300
Jul 12, 202254.0555.7352.9453.5553.37635,300
Jul 11, 202255.5056.0853.8054.2754.08386,300
Jul 08, 202256.3756.5854.9655.6855.49456,400
Jul 07, 202252.9856.5852.9856.0655.87789,600
Jul 06, 202254.4555.2751.5352.5452.36754,400
Jul 05, 202251.9954.8651.5954.5654.37692,200
Jul 01, 202252.8253.5950.8453.5553.37917,000
Jun 30, 202253.9054.7052.7453.4653.28992,100
Jun 29, 202257.0257.0254.5455.3355.14798,600
Jun 28, 202259.7060.3657.5157.5357.33669,300
Jun 27, 202262.7162.9458.7959.1058.90844,400
Jun 24, 202257.5362.9257.5361.8861.672,651,700
Jun 23, 202255.8057.8355.2557.2857.081,128,400
Jun 22, 202255.8657.7955.3855.9755.781,046,800
Jun 21, 202260.6261.3856.9157.4157.211,114,300
Jun 17, 202257.2059.5856.4358.8058.602,848,200
Jun 16, 202259.4859.5256.1256.7356.531,509,900
Jun 15, 202261.7163.1560.5061.6061.391,033,400
Jun 14, 202258.0261.2158.0161.0760.861,193,900
Jun 13, 202259.8160.2957.3958.3958.191,396,500
Jun 10, 202265.0965.9360.9661.6761.461,837,000
Jun 09, 202265.5669.7564.9567.8367.605,033,200
Jun 08, 202263.7463.9461.3162.2061.991,689,200
Jun 07, 202262.6865.7561.1664.5164.291,007,900
Jun 06, 202263.8864.2261.5363.4563.231,082,100
Jun 03, 202262.2263.1861.3462.6162.39763,300
Jun 02, 202261.0063.3860.8562.8762.651,040,200
Jun 01, 202260.2661.1558.4260.6760.46968,100
May 31, 202259.5060.4857.2059.6059.391,021,600
May 27, 202260.7162.7159.4660.4760.26886,000
May 26, 202258.2163.2858.1960.9960.781,548,800
May 25, 202249.4457.4549.4456.4256.231,788,700
May 24, 202253.5353.7248.3150.2550.081,753,800
May 23, 202255.2557.1754.0554.9854.791,132,100
May 20, 202256.9157.1452.3854.7454.551,398,500
May 19, 202256.0657.8553.9856.2356.041,812,100
May 18, 202259.3659.4755.1657.4357.232,050,400
May 17, 202261.7062.5058.3561.8161.601,025,900
May 16, 202261.1661.7158.8960.0159.801,400,200
May 13, 202263.6165.0560.9161.7361.521,635,100
May 12, 202260.5165.7459.4462.6062.381,394,800
May 11, 202265.0965.4160.7260.8560.64959,100
May 10, 202269.4670.4163.1164.7864.561,631,300
May 09, 202266.8569.5466.0968.3368.09818,500
May 06, 202268.6270.4366.0768.5968.35797,000
May 05, 202273.0173.6667.8969.4169.171,275,700
May 04, 202273.4474.7269.8574.3974.13826,100
May 03, 202273.7874.6772.6973.7073.45635,800
May 02, 202270.1973.9469.1473.6773.42771,100
Apr 29, 202274.0774.1569.5670.2069.961,071,200
Apr 28, 202272.9775.2471.0674.6874.42883,400
Apr 28, 20220.2 Dividend
Apr 27, 202270.2572.6269.7271.7671.311,055,900
Apr 26, 202272.1972.6869.4370.2669.821,613,900
Apr 25, 202274.4575.0072.4574.1673.701,388,800
Apr 22, 202279.1080.2475.0875.3574.881,387,500
Apr 21, 202282.9283.7379.9780.3879.881,177,100
Apr 20, 202282.0082.9579.9281.2380.721,090,500
Apr 19, 202278.7982.2378.7981.5481.031,291,100
Apr 18, 202277.0579.7776.8178.4477.951,337,500
Apr 14, 202276.3579.0575.7277.5577.071,369,900
Apr 13, 202272.3676.6871.3976.2975.811,279,400
Apr 12, 202272.4075.9071.9172.3471.891,352,000
Apr 11, 202269.6373.0869.2570.9870.541,221,900
Apr 08, 202267.8671.2067.0070.1469.701,216,000
Apr 07, 202266.5068.5965.0168.1067.681,529,400
Apr 06, 202268.0068.3265.2866.9466.521,640,500
Apr 05, 202270.4670.5968.0669.3568.921,137,000
Apr 04, 202270.8171.6669.6270.8270.381,087,600
Apr 01, 202272.9373.0570.4670.9470.501,136,900
Mar 31, 202274.7275.1072.3972.7072.251,044,600
Mar 30, 202279.7480.1775.6375.9375.46879,400
Mar 29, 202277.5881.1677.3280.4879.981,186,700
Mar 28, 202277.2177.3573.1276.2375.761,310,500
Mar 25, 202279.7180.0176.9977.6877.201,066,400
Mar 24, 202278.8380.5578.3279.1778.68867,300
Mar 23, 202281.3781.5278.4878.6478.151,071,500
Mar 22, 202283.2584.1180.8182.7382.211,039,200
Mar 21, 202281.2483.5779.5082.1081.591,293,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...