The Crypto Mile

How ChatGPT could lead to mass unemployment

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	75.54	76.42	74.95	76.00	76.00	371,900
26 Jan 2023	77.44	79.00	75.35	75.62	75.62	513,100
26 Jan 2023	0.2 Dividend
25 Jan 2023	74.95	77.20	74.29	76.95	76.75	383,500
24 Jan 2023	77.52	77.52	75.40	76.04	75.84	372,100
23 Jan 2023	72.15	77.94	72.15	77.56	77.36	841,000
20 Jan 2023	72.74	73.69	71.14	71.98	71.79	568,500
19 Jan 2023	72.69	73.32	71.30	72.20	72.01	653,100
18 Jan 2023	74.57	75.77	72.74	73.30	73.11	476,600
17 Jan 2023	71.60	74.88	71.32	74.21	74.02	671,600
13 Jan 2023	70.65	72.36	70.65	72.04	71.85	419,600
12 Jan 2023	73.15	74.45	71.58	72.25	72.06	613,600
11 Jan 2023	73.57	75.69	72.39	72.81	72.62	557,100
10 Jan 2023	71.96	73.72	70.69	73.43	73.24	560,700
09 Jan 2023	71.77	73.29	70.16	72.36	72.17	706,300
06 Jan 2023	68.20	71.98	67.67	71.49	71.30	783,700
05 Jan 2023	67.36	68.24	66.40	67.16	66.99	544,700
04 Jan 2023	66.83	68.72	66.19	68.11	67.93	688,800
03 Jan 2023	68.61	69.52	66.15	66.20	66.03	555,500
30 Dec 2022	67.32	68.79	67.01	68.00	67.82	459,600
29 Dec 2022	66.43	68.80	65.28	68.05	67.87	627,100
28 Dec 2022	68.18	68.59	66.10	66.11	65.94	565,200
27 Dec 2022	67.96	68.74	67.02	68.34	68.16	481,800
23 Dec 2022	66.02	68.10	65.45	68.05	67.87	540,200
22 Dec 2022	67.45	67.62	64.62	66.41	66.24	561,000
21 Dec 2022	67.09	69.18	66.91	68.64	68.46	637,900
20 Dec 2022	63.88	66.90	63.09	66.26	66.09	602,600
19 Dec 2022	65.26	65.94	64.11	64.18	64.01	750,600
16 Dec 2022	65.04	66.90	64.75	65.44	65.27	3,641,200
15 Dec 2022	69.92	69.97	66.62	66.70	66.53	790,700
14 Dec 2022	70.26	71.73	69.82	71.18	70.99	488,600
13 Dec 2022	71.61	72.91	70.06	70.34	70.16	777,800
12 Dec 2022	68.22	68.69	66.90	68.62	68.44	772,900
09 Dec 2022	68.41	69.19	67.17	68.27	68.09	1,071,800
08 Dec 2022	73.93	74.36	68.83	69.47	69.29	1,570,600
07 Dec 2022	70.77	74.03	68.70	73.78	73.59	1,759,300
06 Dec 2022	64.00	70.57	63.95	69.54	69.36	5,435,300
05 Dec 2022	61.26	61.26	57.43	57.83	57.68	1,343,000
02 Dec 2022	61.50	62.94	60.29	61.47	61.31	1,016,200
01 Dec 2022	64.21	65.84	62.70	63.30	63.14	472,400
30 Nov 2022	65.34	65.39	63.47	65.00	64.83	661,900
29 Nov 2022	62.93	65.10	62.64	64.45	64.28	441,600
28 Nov 2022	63.15	64.33	62.06	62.73	62.57	558,000
25 Nov 2022	64.43	65.61	64.22	64.42	64.25	222,700
23 Nov 2022	64.13	65.44	63.51	64.63	64.46	526,200
22 Nov 2022	63.76	66.63	62.25	65.04	64.87	834,500
21 Nov 2022	62.34	62.67	60.04	62.53	62.37	653,400
18 Nov 2022	63.02	64.27	61.06	62.68	62.52	664,600
17 Nov 2022	58.26	61.23	58.07	61.16	61.00	695,200
16 Nov 2022	60.85	61.78	57.82	59.25	59.10	913,800
15 Nov 2022	64.00	65.67	62.71	62.98	62.82	683,500
14 Nov 2022	65.28	65.35	62.11	62.22	62.06	987,600
11 Nov 2022	65.26	67.48	64.82	66.10	65.93	894,400
10 Nov 2022	63.86	66.49	63.38	64.63	64.46	810,500
09 Nov 2022	62.39	63.31	59.42	59.49	59.34	582,600
08 Nov 2022	65.63	65.63	62.29	63.01	62.85	556,200
07 Nov 2022	63.93	65.11	62.24	64.83	64.66	550,700
04 Nov 2022	65.31	65.79	61.66	63.01	62.85	843,700
03 Nov 2022	62.95	64.36	62.16	63.74	63.57	534,300
02 Nov 2022	66.19	68.17	63.60	63.69	63.52	557,600
01 Nov 2022	66.75	67.00	64.74	66.57	66.40	479,600
31 Oct 2022	66.66	66.79	64.14	65.24	65.07	897,000
28 Oct 2022	66.18	67.85	64.01	67.29	67.12	709,000
27 Oct 2022	65.82	67.06	64.86	66.20	66.03	499,800
27 Oct 2022	0.2 Dividend
26 Oct 2022	63.92	65.98	62.82	65.14	64.77	793,400
25 Oct 2022	59.11	64.31	59.11	64.04	63.68	651,400
24 Oct 2022	56.55	59.08	55.19	58.85	58.52	746,000
21 Oct 2022	55.60	57.07	54.46	56.50	56.18	707,900
20 Oct 2022	56.72	58.66	55.16	55.16	54.85	870,000
19 Oct 2022	60.12	61.00	55.93	56.61	56.29	1,113,200
18 Oct 2022	61.81	63.00	60.57	61.12	60.77	777,400
17 Oct 2022	60.54	60.92	58.87	60.12	59.78	553,600
14 Oct 2022	61.50	62.12	58.38	58.66	58.33	542,500
13 Oct 2022	58.81	61.36	56.88	60.89	60.55	714,200
12 Oct 2022	60.06	60.99	58.46	60.29	59.95	637,800
11 Oct 2022	56.81	61.21	56.45	59.81	59.47	939,500
10 Oct 2022	57.71	57.90	55.21	56.72	56.40	531,000
07 Oct 2022	58.86	59.29	56.75	57.36	57.04	606,400
06 Oct 2022	58.67	60.65	58.28	59.73	59.39	413,000
05 Oct 2022	60.52	61.76	58.54	59.25	58.91	1,029,700
04 Oct 2022	60.65	61.98	60.07	61.89	61.54	1,114,400
03 Oct 2022	57.77	59.61	56.16	58.84	58.51	1,538,700
30 Sept 2022	54.94	58.26	52.77	57.19	56.87	1,625,900
29 Sept 2022	55.18	56.08	54.25	55.90	55.58	562,300
28 Sept 2022	54.56	57.08	54.19	56.85	56.53	677,900
27 Sept 2022	54.18	54.78	51.97	53.95	53.64	587,200
26 Sept 2022	53.43	54.86	52.72	53.09	52.79	670,400
23 Sept 2022	52.06	53.78	51.29	53.62	53.32	759,100
22 Sept 2022	55.95	55.95	52.91	53.44	53.14	624,500
21 Sept 2022	57.25	58.41	55.73	55.74	55.42	562,100
20 Sept 2022	56.38	57.04	55.82	56.57	56.25	661,000
19 Sept 2022	56.36	58.92	56.36	57.12	56.80	619,300
16 Sept 2022	56.52	57.94	55.58	56.90	56.58	1,519,900
15 Sept 2022	56.26	58.41	56.26	58.09	57.76	687,400
14 Sept 2022	57.91	58.27	55.41	56.71	56.39	839,100
13 Sept 2022	60.95	61.62	57.77	58.14	57.81	831,300
12 Sept 2022	64.33	65.45	62.01	63.56	63.20	720,500
09 Sept 2022	58.87	63.95	58.55	63.44	63.08	1,275,700
08 Sept 2022	54.72	57.98	54.00	57.96	57.63	1,220,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1404+0.0015(+0.13%)

GBP/USD1.2395-0.0012(-0.10%)

BTC-GBP18,610.91-208.45(-1.11%)

The Crypto Mile

Signet Jewelers Limited (SIG)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1404
+0.0015(+0.13%)

GBP/USD
1.2395
-0.0012(-0.10%)

BTC-GBP
18,610.91
-208.45(-1.11%)