Signet Jewelers Limited (SIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Time period:
15 Oct 2023 - 15 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2024 | 97.11 | 101.33 | 97.22 | 100.41 | 100.41 | 555,974 |
| 14 Oct 2024 | 96.32 | 98.63 | 95.59 | 97.58 | 97.58 | 611,800 |
| 11 Oct 2024 | 96.40 | 97.39 | 96.10 | 96.16 | 96.16 | 693,500 |
| 10 Oct 2024 | 98.00 | 98.21 | 96.61 | 96.72 | 96.72 | 1,058,100 |
| 09 Oct 2024 | 99.74 | 100.11 | 98.37 | 98.58 | 98.58 | 779,000 |
| 08 Oct 2024 | 98.89 | 100.18 | 97.17 | 99.70 | 99.70 | 931,800 |
| 07 Oct 2024 | 97.38 | 99.16 | 96.48 | 98.67 | 98.67 | 815,400 |
| 04 Oct 2024 | 97.04 | 99.23 | 97.04 | 98.07 | 98.07 | 896,800 |
| 03 Oct 2024 | 93.49 | 95.53 | 92.46 | 95.31 | 95.31 | 1,192,700 |
| 02 Oct 2024 | 94.53 | 94.89 | 92.38 | 94.68 | 94.68 | 1,038,900 |
| 01 Oct 2024 | 97.88 | 99.19 | 92.27 | 94.98 | 94.98 | 1,936,000 |
| 30 Sept 2024 | 100.66 | 103.48 | 100.66 | 103.14 | 103.14 | 878,300 |
| 27 Sept 2024 | 99.56 | 102.69 | 99.20 | 100.97 | 100.97 | 958,700 |
| 26 Sept 2024 | 102.41 | 102.41 | 98.33 | 98.51 | 98.51 | 792,500 |
| 25 Sept 2024 | 99.61 | 101.07 | 98.38 | 100.26 | 100.26 | 783,000 |
| 24 Sept 2024 | 98.19 | 100.05 | 97.28 | 99.35 | 99.35 | 661,700 |
| 23 Sept 2024 | 95.74 | 98.08 | 94.57 | 97.93 | 97.93 | 773,400 |
| 20 Sept 2024 | 96.47 | 96.83 | 94.37 | 94.98 | 94.98 | 1,570,600 |
| 19 Sept 2024 | 95.50 | 97.36 | 94.61 | 97.16 | 97.16 | 1,218,000 |
| 18 Sept 2024 | 93.66 | 95.21 | 92.20 | 93.12 | 93.12 | 940,800 |
| 17 Sept 2024 | 92.21 | 95.37 | 91.48 | 93.56 | 93.56 | 934,100 |
| 16 Sept 2024 | 92.20 | 93.78 | 90.56 | 91.88 | 91.88 | 1,060,500 |
| 13 Sept 2024 | 87.82 | 91.78 | 86.92 | 91.15 | 91.15 | 1,625,100 |
| 12 Sept 2024 | 89.85 | 93.21 | 86.74 | 86.94 | 86.94 | 2,925,400 |
| 11 Sept 2024 | 77.29 | 78.75 | 75.91 | 78.09 | 78.09 | 1,319,100 |
| 10 Sept 2024 | 76.39 | 77.05 | 75.17 | 76.26 | 76.26 | 897,900 |
| 09 Sept 2024 | 77.41 | 79.01 | 75.09 | 75.79 | 75.79 | 1,419,200 |
| 06 Sept 2024 | 77.92 | 79.07 | 76.80 | 76.95 | 76.95 | 1,175,600 |
| 05 Sept 2024 | 80.50 | 81.37 | 77.32 | 77.54 | 77.54 | 896,800 |
| 04 Sept 2024 | 79.73 | 81.64 | 79.67 | 80.29 | 80.29 | 757,200 |
| 03 Sept 2024 | 82.39 | 83.74 | 80.27 | 80.55 | 80.55 | 942,500 |
| 30 Aug 2024 | 85.00 | 85.07 | 83.43 | 84.10 | 84.10 | 645,700 |
| 29 Aug 2024 | 83.80 | 85.40 | 82.44 | 84.40 | 84.40 | 705,000 |
| 28 Aug 2024 | 82.40 | 84.06 | 81.78 | 82.66 | 82.66 | 667,600 |
| 27 Aug 2024 | 80.24 | 83.04 | 80.04 | 82.99 | 82.99 | 637,100 |
| 26 Aug 2024 | 81.41 | 82.65 | 80.65 | 82.32 | 82.32 | 786,700 |
| 23 Aug 2024 | 78.68 | 80.99 | 78.25 | 80.29 | 80.29 | 565,300 |
| 22 Aug 2024 | 78.32 | 78.47 | 77.48 | 77.93 | 77.93 | 653,100 |
| 21 Aug 2024 | 79.04 | 79.31 | 78.06 | 78.20 | 78.20 | 542,000 |
| 20 Aug 2024 | 76.84 | 78.41 | 76.46 | 77.66 | 77.66 | 624,400 |
| 19 Aug 2024 | 77.67 | 78.38 | 76.45 | 77.05 | 77.05 | 729,200 |
| 16 Aug 2024 | 77.77 | 78.91 | 77.35 | 77.57 | 77.57 | 737,800 |
| 15 Aug 2024 | 77.38 | 79.47 | 76.60 | 78.18 | 78.18 | 979,400 |
| 14 Aug 2024 | 75.88 | 76.50 | 73.99 | 74.51 | 74.51 | 874,500 |
| 13 Aug 2024 | 73.42 | 75.96 | 72.93 | 75.54 | 75.54 | 811,100 |
| 12 Aug 2024 | 73.87 | 74.89 | 72.26 | 72.58 | 72.58 | 817,000 |
| 09 Aug 2024 | 75.21 | 75.47 | 73.22 | 73.78 | 73.78 | 696,900 |
| 08 Aug 2024 | 75.29 | 75.38 | 73.82 | 75.36 | 75.36 | 750,600 |
| 07 Aug 2024 | 76.21 | 76.94 | 73.35 | 73.75 | 73.75 | 884,900 |
| 06 Aug 2024 | 75.82 | 76.48 | 74.22 | 75.61 | 75.61 | 863,100 |
| 05 Aug 2024 | 74.91 | 78.09 | 73.24 | 76.20 | 76.20 | 1,025,200 |
| 02 Aug 2024 | 78.27 | 79.86 | 77.24 | 78.21 | 78.21 | 851,000 |
| 01 Aug 2024 | 83.40 | 84.14 | 80.75 | 82.08 | 82.08 | 798,000 |
| 31 Jul 2024 | 84.47 | 86.98 | 83.58 | 84.13 | 84.13 | 865,300 |
| 30 Jul 2024 | 85.35 | 86.11 | 83.97 | 84.09 | 84.09 | 481,600 |
| 29 Jul 2024 | 83.80 | 85.32 | 82.95 | 84.76 | 84.76 | 760,200 |
| 26 Jul 2024 | 83.34 | 83.73 | 82.48 | 83.04 | 83.04 | 641,200 |
| 26 Jul 2024 | 0.29 Dividend | |||||
| 25 Jul 2024 | 82.54 | 84.12 | 81.29 | 82.67 | 82.38 | 746,700 |
| 24 Jul 2024 | 84.32 | 85.50 | 81.63 | 82.03 | 81.74 | 769,600 |
| 23 Jul 2024 | 84.92 | 86.29 | 83.72 | 85.02 | 84.72 | 722,300 |
| 22 Jul 2024 | 84.82 | 85.33 | 81.38 | 85.27 | 84.97 | 1,437,700 |
| 19 Jul 2024 | 85.76 | 86.11 | 83.25 | 84.29 | 83.99 | 902,000 |
| 18 Jul 2024 | 87.23 | 87.99 | 84.12 | 85.92 | 85.62 | 850,100 |
| 17 Jul 2024 | 87.30 | 88.92 | 86.44 | 87.61 | 87.30 | 727,400 |
| 16 Jul 2024 | 87.83 | 88.93 | 86.49 | 88.53 | 88.22 | 1,159,300 |
| 15 Jul 2024 | 87.71 | 89.70 | 86.42 | 86.68 | 86.38 | 777,700 |
| 12 Jul 2024 | 90.41 | 91.66 | 87.64 | 88.09 | 87.78 | 875,000 |
| 11 Jul 2024 | 90.44 | 90.85 | 88.68 | 89.93 | 89.61 | 786,500 |
| 10 Jul 2024 | 85.62 | 89.37 | 84.65 | 88.04 | 87.73 | 1,132,100 |
| 09 Jul 2024 | 86.32 | 87.62 | 84.02 | 84.55 | 84.25 | 1,104,800 |
| 08 Jul 2024 | 88.51 | 88.63 | 86.57 | 86.95 | 86.64 | 546,200 |
| 05 Jul 2024 | 88.25 | 88.93 | 86.76 | 87.27 | 86.96 | 614,800 |
| 03 Jul 2024 | 87.19 | 89.62 | 86.41 | 88.70 | 88.39 | 326,300 |
| 02 Jul 2024 | 87.86 | 88.18 | 86.14 | 86.85 | 86.55 | 586,900 |
| 01 Jul 2024 | 90.00 | 91.00 | 86.78 | 87.45 | 87.14 | 887,900 |
| 28 Jun 2024 | 89.31 | 90.46 | 87.79 | 89.58 | 89.27 | 907,500 |
| 27 Jun 2024 | 87.60 | 89.75 | 87.00 | 89.20 | 88.89 | 617,900 |
| 26 Jun 2024 | 86.60 | 88.60 | 86.38 | 87.99 | 87.68 | 758,800 |
| 25 Jun 2024 | 89.08 | 89.21 | 86.55 | 86.76 | 86.46 | 652,800 |
| 24 Jun 2024 | 90.34 | 90.34 | 88.56 | 89.46 | 89.15 | 709,500 |
| 21 Jun 2024 | 91.38 | 91.45 | 86.50 | 89.65 | 89.34 | 1,636,700 |
| 20 Jun 2024 | 91.50 | 93.60 | 91.22 | 91.94 | 91.62 | 1,293,500 |
| 18 Jun 2024 | 91.03 | 92.25 | 90.16 | 91.24 | 90.92 | 833,200 |
| 17 Jun 2024 | 86.99 | 92.20 | 85.88 | 91.60 | 91.28 | 1,746,200 |
| 14 Jun 2024 | 92.01 | 92.75 | 86.74 | 87.18 | 86.87 | 2,788,900 |
| 13 Jun 2024 | 100.10 | 104.79 | 89.87 | 92.25 | 91.93 | 3,862,000 |
| 12 Jun 2024 | 107.16 | 109.52 | 106.59 | 108.42 | 108.04 | 1,098,000 |
| 11 Jun 2024 | 102.92 | 105.89 | 101.55 | 105.63 | 105.26 | 944,000 |
| 10 Jun 2024 | 104.14 | 104.51 | 102.48 | 103.76 | 103.40 | 867,100 |
| 07 Jun 2024 | 106.34 | 106.57 | 105.33 | 105.73 | 105.36 | 505,700 |
| 06 Jun 2024 | 106.00 | 107.26 | 105.32 | 106.72 | 106.35 | 467,800 |
| 05 Jun 2024 | 107.03 | 107.93 | 105.52 | 106.76 | 106.39 | 439,800 |
| 04 Jun 2024 | 107.73 | 109.00 | 105.68 | 107.36 | 106.98 | 479,400 |
| 03 Jun 2024 | 110.55 | 112.06 | 107.84 | 108.35 | 107.97 | 1,173,400 |
| 31 May 2024 | 107.36 | 109.53 | 105.66 | 109.49 | 109.11 | 1,123,700 |
| 30 May 2024 | 104.94 | 108.01 | 103.57 | 105.83 | 105.46 | 571,200 |
| 29 May 2024 | 103.70 | 105.84 | 103.67 | 104.33 | 103.96 | 739,000 |
| 28 May 2024 | 102.74 | 105.13 | 102.74 | 104.56 | 104.19 | 589,400 |
| 24 May 2024 | 102.29 | 104.60 | 101.38 | 102.74 | 102.38 | 682,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.