New Zealand markets closed

Signet Jewelers Limited (SIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.18-5.07 (-5.50%)
At close: 04:00PM EDT
86.75 -0.43 (-0.49%)
After hours: 06:00PM EDT
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202492.0192.7586.7487.1887.182,774,256
13 Jun 2024100.10104.7989.8792.2592.253,862,000
12 Jun 2024107.16109.52106.59108.42108.421,098,000
11 Jun 2024102.92105.89101.55105.63105.63944,000
10 Jun 2024104.14104.51102.48103.76103.76867,100
07 Jun 2024106.34106.57105.33105.73105.73505,700
06 Jun 2024106.00107.26105.32106.72106.72467,800
05 Jun 2024107.03107.93105.52106.76106.76439,800
04 Jun 2024107.73109.00105.68107.36107.36479,400
03 Jun 2024110.55112.06107.84108.35108.351,173,400
31 May 2024107.36109.53105.66109.49109.491,123,700
30 May 2024104.94108.01103.57105.83105.83571,200
29 May 2024103.70105.84103.67104.33104.33739,000
28 May 2024102.74105.13102.74104.56104.56589,400
24 May 2024102.29104.60101.38102.74102.74682,500
23 May 202499.81101.9598.82101.37101.37678,600
22 May 202499.35100.0098.7299.0499.04461,700
21 May 202498.67100.7798.6799.8899.88447,600
20 May 202498.8699.8297.5898.2998.29343,000
17 May 2024101.39101.4498.7298.8598.85447,800
16 May 2024102.41102.41100.63101.45101.45525,400
15 May 2024102.10102.68100.68102.21102.21510,700
14 May 2024102.42102.9099.67101.18101.18495,400
13 May 202498.26102.5097.3099.4499.44793,100
10 May 202496.4697.0494.9796.9196.91403,200
09 May 202494.6496.9094.0095.8595.85504,000
08 May 202495.4696.9293.5394.6194.61730,100
07 May 202497.6799.0696.7596.7596.75565,900
06 May 202495.3998.3594.5797.1897.18900,400
03 May 202498.1999.1793.4194.3594.35976,900
02 May 202497.3598.4796.1697.4097.40802,000
01 May 202497.6598.3794.2995.9595.95566,500
30 Apr 2024101.43101.4397.6498.0398.03905,500
29 Apr 2024101.78102.45100.84102.14102.14375,300
26 Apr 202499.73102.2899.34101.80101.80580,600
25 Apr 202497.40100.4195.0099.6699.66912,700
25 Apr 20240.29 Dividend
24 Apr 2024100.47102.0997.7798.5998.30641,700
23 Apr 2024100.55101.6899.87101.08100.78623,800
22 Apr 202496.65100.9295.30100.1199.82792,500
19 Apr 202493.4795.6893.3795.4795.19653,000
18 Apr 202497.1297.8793.9593.9893.70508,200
17 Apr 202498.2298.9396.2896.4696.18635,600
16 Apr 202494.1596.7593.2696.6396.35603,800
15 Apr 202496.2398.0094.4995.1694.88538,900
12 Apr 202498.2799.2295.3795.7795.49561,200
11 Apr 2024101.15101.2497.1499.6099.31675,500
10 Apr 2024100.09102.1499.00100.53100.23579,200
09 Apr 2024104.82105.16101.31102.08101.78501,800
08 Apr 2024102.75105.13102.75104.27103.96594,700
05 Apr 2024106.22106.77101.03101.73101.431,013,300
04 Apr 2024106.28109.17105.61106.04105.73977,700
03 Apr 2024100.46107.7999.54104.43104.121,882,100
02 Apr 202496.8597.6793.8095.0794.79911,900
01 Apr 202499.85100.7698.4998.7198.42752,100
28 Mar 202499.35100.4598.78100.0799.78677,600
27 Mar 202499.0099.9497.3599.4399.14757,600
26 Mar 202495.0298.4394.6198.1197.82832,400
25 Mar 202492.1595.4791.8695.1294.841,586,100
22 Mar 202490.0092.0588.9191.1190.84976,300
21 Mar 202489.1090.4287.1590.0089.741,491,800
20 Mar 202490.0093.1486.3190.0889.823,944,600
19 Mar 2024100.74102.9099.33102.46102.161,244,400
18 Mar 2024100.48101.3199.01100.2599.96814,800
15 Mar 202497.70100.1397.70100.0599.761,293,800
14 Mar 202499.14100.2496.8198.0397.74539,500
13 Mar 202497.8599.9497.7698.9698.67604,200
12 Mar 202496.0098.4794.8597.0096.71423,400
11 Mar 202495.7896.1993.8096.0895.80457,500
08 Mar 202498.0998.5296.2596.9996.70366,400
07 Mar 202495.8697.1594.7197.1396.84475,400
06 Mar 202498.5698.7594.1595.3995.11648,400
05 Mar 202498.62100.3697.6298.4398.14852,200
04 Mar 2024101.57102.1899.3599.3899.09530,700
01 Mar 2024102.37102.8199.26101.57101.27665,400
29 Feb 2024104.04104.43100.66101.76101.46757,800
28 Feb 2024103.99104.0499.80102.93102.63532,800
27 Feb 2024106.55107.41105.51106.55106.24580,400
26 Feb 2024106.01106.59104.52105.36105.05604,300
23 Feb 2024105.79108.79105.27106.45106.14749,700
22 Feb 2024104.28106.11104.09105.45105.14492,000
21 Feb 2024107.30107.30102.82104.01103.70714,900
20 Feb 2024104.17107.79103.45107.48107.16602,200
16 Feb 2024104.67106.66103.86105.38105.07453,200
15 Feb 2024105.76107.21105.41106.49106.18441,800
14 Feb 2024105.00106.32103.04104.85104.54554,100
13 Feb 2024101.60102.9099.02102.69102.39606,500
12 Feb 2024103.34106.92102.83105.89105.58787,300
09 Feb 2024101.00103.2299.96102.81102.51499,500
08 Feb 202499.41101.2998.36101.03100.73542,800
07 Feb 202498.1999.0496.5198.5098.21465,800
06 Feb 202498.2699.7497.1297.7397.44553,000
05 Feb 202498.6199.4397.2798.3098.01371,000
02 Feb 202498.60101.5397.32100.2799.98454,100
01 Feb 2024100.39101.2797.03100.44100.14574,900
31 Jan 2024100.15101.9798.9299.4899.19496,800
30 Jan 2024101.33101.71100.12101.01100.71395,400
29 Jan 2024100.27102.1399.35101.81101.51479,100
26 Jan 2024100.72101.4697.7899.8899.59474,300
25 Jan 202499.09100.2298.2699.9499.65483,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...