UK markets closed

Signet Jewelers Limited (SIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.00+0.38 (+0.50%)
At close: 04:00PM EST
76.68 +0.68 (+0.89%)
After hours: 07:02PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202375.5476.4274.9576.0076.00371,900
26 Jan 202377.4479.0075.3575.6275.62513,100
26 Jan 20230.2 Dividend
25 Jan 202374.9577.2074.2976.9576.75383,500
24 Jan 202377.5277.5275.4076.0475.84372,100
23 Jan 202372.1577.9472.1577.5677.36841,000
20 Jan 202372.7473.6971.1471.9871.79568,500
19 Jan 202372.6973.3271.3072.2072.01653,100
18 Jan 202374.5775.7772.7473.3073.11476,600
17 Jan 202371.6074.8871.3274.2174.02671,600
13 Jan 202370.6572.3670.6572.0471.85419,600
12 Jan 202373.1574.4571.5872.2572.06613,600
11 Jan 202373.5775.6972.3972.8172.62557,100
10 Jan 202371.9673.7270.6973.4373.24560,700
09 Jan 202371.7773.2970.1672.3672.17706,300
06 Jan 202368.2071.9867.6771.4971.30783,700
05 Jan 202367.3668.2466.4067.1666.99544,700
04 Jan 202366.8368.7266.1968.1167.93688,800
03 Jan 202368.6169.5266.1566.2066.03555,500
30 Dec 202267.3268.7967.0168.0067.82459,600
29 Dec 202266.4368.8065.2868.0567.87627,100
28 Dec 202268.1868.5966.1066.1165.94565,200
27 Dec 202267.9668.7467.0268.3468.16481,800
23 Dec 202266.0268.1065.4568.0567.87540,200
22 Dec 202267.4567.6264.6266.4166.24561,000
21 Dec 202267.0969.1866.9168.6468.46637,900
20 Dec 202263.8866.9063.0966.2666.09602,600
19 Dec 202265.2665.9464.1164.1864.01750,600
16 Dec 202265.0466.9064.7565.4465.273,641,200
15 Dec 202269.9269.9766.6266.7066.53790,700
14 Dec 202270.2671.7369.8271.1870.99488,600
13 Dec 202271.6172.9170.0670.3470.16777,800
12 Dec 202268.2268.6966.9068.6268.44772,900
09 Dec 202268.4169.1967.1768.2768.091,071,800
08 Dec 202273.9374.3668.8369.4769.291,570,600
07 Dec 202270.7774.0368.7073.7873.591,759,300
06 Dec 202264.0070.5763.9569.5469.365,435,300
05 Dec 202261.2661.2657.4357.8357.681,343,000
02 Dec 202261.5062.9460.2961.4761.311,016,200
01 Dec 202264.2165.8462.7063.3063.14472,400
30 Nov 202265.3465.3963.4765.0064.83661,900
29 Nov 202262.9365.1062.6464.4564.28441,600
28 Nov 202263.1564.3362.0662.7362.57558,000
25 Nov 202264.4365.6164.2264.4264.25222,700
23 Nov 202264.1365.4463.5164.6364.46526,200
22 Nov 202263.7666.6362.2565.0464.87834,500
21 Nov 202262.3462.6760.0462.5362.37653,400
18 Nov 202263.0264.2761.0662.6862.52664,600
17 Nov 202258.2661.2358.0761.1661.00695,200
16 Nov 202260.8561.7857.8259.2559.10913,800
15 Nov 202264.0065.6762.7162.9862.82683,500
14 Nov 202265.2865.3562.1162.2262.06987,600
11 Nov 202265.2667.4864.8266.1065.93894,400
10 Nov 202263.8666.4963.3864.6364.46810,500
09 Nov 202262.3963.3159.4259.4959.34582,600
08 Nov 202265.6365.6362.2963.0162.85556,200
07 Nov 202263.9365.1162.2464.8364.66550,700
04 Nov 202265.3165.7961.6663.0162.85843,700
03 Nov 202262.9564.3662.1663.7463.57534,300
02 Nov 202266.1968.1763.6063.6963.52557,600
01 Nov 202266.7567.0064.7466.5766.40479,600
31 Oct 202266.6666.7964.1465.2465.07897,000
28 Oct 202266.1867.8564.0167.2967.12709,000
27 Oct 202265.8267.0664.8666.2066.03499,800
27 Oct 20220.2 Dividend
26 Oct 202263.9265.9862.8265.1464.77793,400
25 Oct 202259.1164.3159.1164.0463.68651,400
24 Oct 202256.5559.0855.1958.8558.52746,000
21 Oct 202255.6057.0754.4656.5056.18707,900
20 Oct 202256.7258.6655.1655.1654.85870,000
19 Oct 202260.1261.0055.9356.6156.291,113,200
18 Oct 202261.8163.0060.5761.1260.77777,400
17 Oct 202260.5460.9258.8760.1259.78553,600
14 Oct 202261.5062.1258.3858.6658.33542,500
13 Oct 202258.8161.3656.8860.8960.55714,200
12 Oct 202260.0660.9958.4660.2959.95637,800
11 Oct 202256.8161.2156.4559.8159.47939,500
10 Oct 202257.7157.9055.2156.7256.40531,000
07 Oct 202258.8659.2956.7557.3657.04606,400
06 Oct 202258.6760.6558.2859.7359.39413,000
05 Oct 202260.5261.7658.5459.2558.911,029,700
04 Oct 202260.6561.9860.0761.8961.541,114,400
03 Oct 202257.7759.6156.1658.8458.511,538,700
30 Sept 202254.9458.2652.7757.1956.871,625,900
29 Sept 202255.1856.0854.2555.9055.58562,300
28 Sept 202254.5657.0854.1956.8556.53677,900
27 Sept 202254.1854.7851.9753.9553.64587,200
26 Sept 202253.4354.8652.7253.0952.79670,400
23 Sept 202252.0653.7851.2953.6253.32759,100
22 Sept 202255.9555.9552.9153.4453.14624,500
21 Sept 202257.2558.4155.7355.7455.42562,100
20 Sept 202256.3857.0455.8256.5756.25661,000
19 Sept 202256.3658.9256.3657.1256.80619,300
16 Sept 202256.5257.9455.5856.9056.581,519,900
15 Sept 202256.2658.4156.2658.0957.76687,400
14 Sept 202257.9158.2755.4156.7156.39839,100
13 Sept 202260.9561.6257.7758.1457.81831,300
12 Sept 202264.3365.4562.0163.5663.20720,500
09 Sept 202258.8763.9558.5563.4463.081,275,700
08 Sept 202254.7257.9854.0057.9657.631,220,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...