New Zealand markets close in 2 hours 22 minutes

Signet Jewelers Limited (SIG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.48+2.10 (+1.99%)
At close: 04:00PM EST
107.35 -0.13 (-0.12%)
After hours: 07:35PM EST
Time period:
20 Feb 2023 - 20 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 2024104.17107.79103.45107.48107.48525,258
16 Feb 2024104.67106.66103.86105.38105.38453,200
15 Feb 2024105.76107.21105.41106.49106.49441,800
14 Feb 2024105.00106.32103.04104.85104.85554,100
13 Feb 2024101.60102.9099.02102.69102.69606,500
12 Feb 2024103.34106.92102.83105.89105.89787,300
09 Feb 2024101.00103.2299.96102.81102.81499,500
08 Feb 202499.41101.2998.36101.03101.03542,800
07 Feb 202498.1999.0496.5198.5098.50465,800
06 Feb 202498.2699.7497.1297.7397.73553,000
05 Feb 202498.6199.4397.2798.3098.30371,000
02 Feb 202498.60101.5397.32100.27100.27454,100
01 Feb 2024100.39101.2797.03100.44100.44574,900
31 Jan 2024100.15101.9798.9299.4899.48496,800
30 Jan 2024101.33101.71100.12101.01101.01395,400
29 Jan 2024100.27102.1399.35101.81101.81479,100
26 Jan 2024100.72101.4697.7899.8899.88474,300
25 Jan 202499.09100.2298.2699.9499.94483,700
25 Jan 20240.23 Dividend
24 Jan 2024100.81100.8197.3298.0097.77441,100
23 Jan 2024103.02103.0298.4699.0098.77652,700
22 Jan 202499.60101.7998.98101.62101.38581,700
19 Jan 202497.8299.4595.8999.1298.89547,300
18 Jan 202495.9597.8094.7597.3997.16631,600
17 Jan 202494.0095.8293.2995.6795.45398,500
16 Jan 202494.5995.6992.9295.6595.43700,300
12 Jan 2024100.36100.9995.7696.0695.83796,400
11 Jan 2024100.33100.4697.70100.1499.90554,600
10 Jan 2024100.08101.6699.67101.00100.76634,200
09 Jan 2024100.10100.8199.3999.8699.63527,500
08 Jan 202499.51101.5998.69101.19100.95538,700
05 Jan 202498.06100.7397.7698.9898.75594,600
04 Jan 202499.22100.0897.9498.7498.51940,100
03 Jan 2024102.45102.7899.7599.7899.55873,800
02 Jan 2024103.67106.43102.97103.99103.751,237,800
29 Dec 2023107.55108.73106.82107.26107.01541,000
28 Dec 2023106.93107.93106.60107.70107.45427,300
27 Dec 2023106.23108.10105.41107.61107.36493,700
26 Dec 2023103.80105.85102.79105.54105.29413,300
22 Dec 2023102.04103.92101.01103.57103.33409,000
21 Dec 2023104.34104.38101.94103.18102.94542,100
20 Dec 2023104.71106.50102.89103.01102.77564,800
19 Dec 2023103.29106.52102.30105.99105.74677,000
18 Dec 2023102.18103.55100.84102.38102.14539,600
15 Dec 2023104.13104.55101.02102.09101.852,737,600
14 Dec 202398.64104.8498.64103.89103.651,133,000
13 Dec 202397.0098.7493.7698.3298.09871,000
12 Dec 202397.5597.9695.6596.4296.19708,800
11 Dec 202397.9398.6795.7597.9397.70647,700
08 Dec 202396.5797.5894.6697.2397.00669,400
07 Dec 202396.0398.2795.3897.3797.14988,500
06 Dec 202392.2996.8092.0095.3495.121,804,800
05 Dec 202382.5090.1882.0089.7889.571,967,400
04 Dec 202384.9787.1384.1184.7984.591,734,300
01 Dec 202382.7486.5181.2685.3985.191,170,900
30 Nov 202382.0082.2479.8682.1881.99730,100
29 Nov 202382.0183.7081.6181.7581.56626,700
28 Nov 202380.8682.6080.2281.2281.03359,100
27 Nov 202379.5081.3579.0680.9480.75450,900
24 Nov 202380.3481.8379.3279.6579.46261,000
22 Nov 202381.1182.7980.3981.7881.59379,600
21 Nov 202382.6983.1580.0280.2180.02559,700
20 Nov 202380.3183.2679.7883.0082.81623,800
17 Nov 202378.7680.7378.0180.4480.25587,600
16 Nov 202380.5680.5677.3377.4277.24619,100
15 Nov 202380.4384.5479.7181.6581.461,052,800
14 Nov 202374.0080.3974.0079.9379.741,191,400
13 Nov 202370.1172.1769.5571.4471.27569,700
10 Nov 202370.0070.8768.1670.8070.63531,800
09 Nov 202371.7971.7968.8769.3369.17378,300
08 Nov 202371.9872.8870.3670.8070.63346,200
07 Nov 202373.1373.6672.0672.5672.39411,500
06 Nov 202375.4276.8172.7973.1072.93538,400
03 Nov 202371.5076.5271.5075.8175.63917,300
02 Nov 202371.2371.5269.6770.3170.14489,200
01 Nov 202369.6169.9667.1869.8469.68578,000
31 Oct 202369.0070.3667.9869.8369.67606,700
30 Oct 202368.1770.0767.6169.4069.24561,500
27 Oct 202368.9569.7367.3467.7267.56510,400
26 Oct 202369.6070.0667.9068.6968.53415,000
26 Oct 20230.23 Dividend
25 Oct 202370.5071.6267.6969.9769.58652,000
24 Oct 202373.2273.7970.4771.3770.97491,200
23 Oct 202371.5374.2670.4072.0571.64522,500
20 Oct 202373.7973.8371.6571.7271.32605,500
19 Oct 202374.6175.4873.2473.7373.32675,300
18 Oct 202374.3675.5173.2674.8474.42631,600
17 Oct 202372.2675.1171.3874.9474.52845,100
16 Oct 202370.8072.5569.7172.4172.00624,300
13 Oct 202369.3669.9668.9669.2668.87399,600
12 Oct 202370.7570.7568.1669.1868.79441,500
11 Oct 202371.4772.1169.9271.2170.81532,600
10 Oct 202372.0573.0871.1971.5871.18503,900
09 Oct 202367.4672.0267.4671.6271.22667,500
06 Oct 202365.4269.0165.1268.4868.09736,000
05 Oct 202369.4370.0065.1265.6065.231,041,600
04 Oct 202370.7171.3369.3170.0869.69544,300
03 Oct 202371.9172.3169.9270.4070.00658,300
02 Oct 202371.7173.1871.3572.6772.26740,700
29 Sept 202374.1674.3571.6471.8171.41557,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...