SIG - Signet Jewelers Limited

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202362.9065.6762.5865.4465.441,051,700
01 Jun 202363.1463.4461.3561.7861.781,626,100
31 May 202364.8965.5063.0863.4963.491,242,900
30 May 202370.2070.2065.2665.2965.291,378,400
26 May 202368.4069.9167.5369.3669.36617,800
25 May 202370.7971.7267.9469.0569.05752,500
24 May 202371.4172.1269.5471.0071.00609,800
23 May 202370.0372.9169.4571.1371.13852,100
22 May 202370.1671.4270.1570.9870.98821,200
19 May 202374.4774.4769.5770.3370.331,280,000
18 May 202374.7075.6673.8174.7774.77564,500
17 May 202371.2074.3470.7474.2174.21810,300
16 May 202372.2272.4170.0970.6670.66982,700
15 May 202372.4074.1371.5673.3573.351,013,700
12 May 202371.9672.8271.3372.1872.18573,000
11 May 202369.7673.2069.7071.7571.75977,300
10 May 202371.6071.9869.9670.2070.20764,400
09 May 202369.7871.1668.6770.4270.42554,600
08 May 202370.3370.7569.1970.3770.37501,500
05 May 202368.1969.7368.0469.4669.46474,600
04 May 202368.5470.0366.1167.1967.19723,300
03 May 202371.7671.8568.9669.2169.21653,400
02 May 202370.2472.0469.0172.0072.00717,200
01 May 202373.5374.4469.2570.6070.601,005,400
28 Apr 202373.1874.8873.0973.5873.58434,000
27 Apr 202375.5575.7973.3473.8273.82444,200
27 Apr 20230.23 Dividend
26 Apr 202374.2276.3073.6775.4175.18656,500
25 Apr 202376.1676.4673.3074.0073.77782,200
24 Apr 202374.8177.2974.3677.1276.88464,700
21 Apr 202375.8076.2874.0774.9974.76710,500
20 Apr 202378.0080.2675.5475.7675.531,034,900
19 Apr 202377.9380.3077.2378.9678.721,230,500
18 Apr 202376.9079.0176.9078.1377.891,584,600
17 Apr 202374.4476.0274.4175.4075.171,012,400
14 Apr 202374.9577.1573.7374.0073.77698,500
13 Apr 202373.5074.9472.9474.1173.88446,900
12 Apr 202376.8077.2172.7172.9072.68590,700
11 Apr 202373.3875.9672.7875.7975.56848,100
10 Apr 202371.3974.7271.3972.7372.51804,100
06 Apr 202374.2974.4571.9271.9771.75671,100
05 Apr 202376.0076.2774.0674.7874.55698,900
04 Apr 202377.6177.6276.1076.9776.74553,800
03 Apr 202378.5279.1876.9977.1176.87797,100
31 Mar 202375.8077.9274.9277.7877.54620,400
30 Mar 202375.7576.9875.0975.3075.07725,200
29 Mar 202377.0377.5974.0875.0274.79952,400
28 Mar 202374.1377.2873.0976.8076.57908,900
27 Mar 202373.3573.9572.2073.7773.54529,700
24 Mar 202371.3372.5370.2272.4672.24610,500
23 Mar 202374.3474.3471.7072.9672.74773,500
22 Mar 202374.5577.0174.0074.0473.81822,800
21 Mar 202375.0075.9274.2174.7074.47976,400
20 Mar 202373.9274.3272.5473.6773.451,060,400
17 Mar 202374.0676.6672.7373.3073.082,514,900
16 Mar 202371.8277.5670.6175.5275.292,127,700
15 Mar 202366.5569.2165.6967.8867.671,318,800
14 Mar 202369.8570.6167.9669.0768.86953,000
13 Mar 202368.9969.4366.9767.8467.631,025,200
10 Mar 202371.3072.2569.9070.6770.45713,300
09 Mar 202372.6073.4171.8171.8671.64676,600
08 Mar 202372.2773.0371.0072.6472.42610,600
07 Mar 202373.7874.0171.7871.8371.61599,300
06 Mar 202375.1575.5573.1273.2273.00846,600
03 Mar 202374.2575.0272.9274.9374.70476,000
02 Mar 202370.9273.3070.1873.2573.03523,500
01 Mar 202370.9272.9570.2671.6371.41806,700
28 Feb 202373.3273.6371.4371.6271.40782,400
27 Feb 202374.2674.4772.7873.4573.23528,400
24 Feb 202372.8173.3071.9873.2873.06504,000
23 Feb 202374.2675.5074.0674.2674.03617,600
22 Feb 202373.3975.3473.1174.4174.18555,800
21 Feb 202374.6175.6572.3873.5673.34703,600
17 Feb 202377.7578.3775.5376.3476.11542,300
16 Feb 202376.6078.5776.4477.4877.24553,900
15 Feb 202376.1678.9376.1678.3178.07404,500
14 Feb 202376.4177.7175.3676.9876.75487,000
13 Feb 202376.4277.3974.8877.2777.03508,400
10 Feb 202375.3676.7874.1076.1275.89420,300
09 Feb 202377.8278.8875.9676.4076.17448,700
08 Feb 202377.8378.5676.3476.5276.29575,400
07 Feb 202378.2179.7777.0579.1978.95418,100
06 Feb 202380.1380.5678.1878.7678.52520,500
03 Feb 202380.9083.4280.2280.8280.57581,200
02 Feb 202380.4083.0079.9882.1081.85589,100
01 Feb 202376.6780.2575.7479.4979.25573,700
31 Jan 202376.5977.5975.7176.8176.58642,800
30 Jan 202374.8577.0074.7776.1975.96456,400
27 Jan 202375.5476.4274.9576.0075.77371,900
26 Jan 202377.4479.0075.3575.6275.39513,100
26 Jan 20230.2 Dividend
25 Jan 202374.9577.2074.2976.9576.52383,500
24 Jan 202377.5277.5275.4076.0475.61372,100
23 Jan 202372.1577.9472.1577.5677.12841,000
20 Jan 202372.7473.6971.1471.9871.57568,500
19 Jan 202372.6973.3271.3072.2071.79653,100
18 Jan 202374.5775.7772.7473.3072.89476,600
17 Jan 202371.6074.8871.3274.2173.79671,600
13 Jan 202370.6572.3670.6572.0471.63419,600
12 Jan 202373.1574.4571.5872.2571.84613,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...