Mail

SIG - Signet Jewelers Limited

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	70.20	70.20	65.26	65.29	65.29	1,378,400
26 May 2023	68.40	69.91	67.53	69.36	69.36	617,800
25 May 2023	70.79	71.72	67.94	69.05	69.05	752,500
24 May 2023	71.41	72.12	69.54	71.00	71.00	609,800
23 May 2023	70.03	72.91	69.45	71.13	71.13	852,100
22 May 2023	70.16	71.42	70.15	70.98	70.98	821,200
19 May 2023	74.47	74.47	69.57	70.33	70.33	1,280,000
18 May 2023	74.70	75.66	73.81	74.77	74.77	564,500
17 May 2023	71.20	74.34	70.74	74.21	74.21	810,300
16 May 2023	72.22	72.41	70.09	70.66	70.66	982,700
15 May 2023	72.40	74.13	71.56	73.35	73.35	1,013,700
12 May 2023	71.96	72.82	71.33	72.18	72.18	573,000
11 May 2023	69.76	73.20	69.70	71.75	71.75	977,300
10 May 2023	71.60	71.98	69.96	70.20	70.20	764,400
09 May 2023	69.78	71.16	68.67	70.42	70.42	554,600
08 May 2023	70.33	70.75	69.19	70.37	70.37	501,500
05 May 2023	68.19	69.73	68.04	69.46	69.46	474,600
04 May 2023	68.54	70.03	66.11	67.19	67.19	723,300
03 May 2023	71.76	71.85	68.96	69.21	69.21	653,400
02 May 2023	70.24	72.04	69.01	72.00	72.00	717,200
01 May 2023	73.53	74.44	69.25	70.60	70.60	1,005,400
28 Apr 2023	73.18	74.88	73.09	73.58	73.58	434,000
27 Apr 2023	75.55	75.79	73.34	73.82	73.82	444,200
27 Apr 2023	0.23 Dividend
26 Apr 2023	74.22	76.30	73.67	75.41	75.18	656,500
25 Apr 2023	76.16	76.46	73.30	74.00	73.77	782,200
24 Apr 2023	74.81	77.29	74.36	77.12	76.88	464,700
21 Apr 2023	75.80	76.28	74.07	74.99	74.76	710,500
20 Apr 2023	78.00	80.26	75.54	75.76	75.53	1,034,900
19 Apr 2023	77.93	80.30	77.23	78.96	78.72	1,230,500
18 Apr 2023	76.90	79.01	76.90	78.13	77.89	1,584,600
17 Apr 2023	74.44	76.02	74.41	75.40	75.17	1,012,400
14 Apr 2023	74.95	77.15	73.73	74.00	73.77	698,500
13 Apr 2023	73.50	74.94	72.94	74.11	73.88	446,900
12 Apr 2023	76.80	77.21	72.71	72.90	72.68	590,700
11 Apr 2023	73.38	75.96	72.78	75.79	75.56	848,100
10 Apr 2023	71.39	74.72	71.39	72.73	72.51	804,100
06 Apr 2023	74.29	74.45	71.92	71.97	71.75	671,100
05 Apr 2023	76.00	76.27	74.06	74.78	74.55	698,900
04 Apr 2023	77.61	77.62	76.10	76.97	76.74	553,800
03 Apr 2023	78.52	79.18	76.99	77.11	76.87	797,100
31 Mar 2023	75.80	77.92	74.92	77.78	77.54	620,400
30 Mar 2023	75.75	76.98	75.09	75.30	75.07	725,200
29 Mar 2023	77.03	77.59	74.08	75.02	74.79	952,400
28 Mar 2023	74.13	77.28	73.09	76.80	76.57	908,900
27 Mar 2023	73.35	73.95	72.20	73.77	73.54	529,700
24 Mar 2023	71.33	72.53	70.22	72.46	72.24	610,500
23 Mar 2023	74.34	74.34	71.70	72.96	72.74	773,500
22 Mar 2023	74.55	77.01	74.00	74.04	73.81	822,800
21 Mar 2023	75.00	75.92	74.21	74.70	74.47	976,400
20 Mar 2023	73.92	74.32	72.54	73.67	73.45	1,060,400
17 Mar 2023	74.06	76.66	72.73	73.30	73.08	2,514,900
16 Mar 2023	71.82	77.56	70.61	75.52	75.29	2,127,700
15 Mar 2023	66.55	69.21	65.69	67.88	67.67	1,318,800
14 Mar 2023	69.85	70.61	67.96	69.07	68.86	953,000
13 Mar 2023	68.99	69.43	66.97	67.84	67.63	1,025,200
10 Mar 2023	71.30	72.25	69.90	70.67	70.45	713,300
09 Mar 2023	72.60	73.41	71.81	71.86	71.64	676,600
08 Mar 2023	72.27	73.03	71.00	72.64	72.42	610,600
07 Mar 2023	73.78	74.01	71.78	71.83	71.61	599,300
06 Mar 2023	75.15	75.55	73.12	73.22	73.00	846,600
03 Mar 2023	74.25	75.02	72.92	74.93	74.70	476,000
02 Mar 2023	70.92	73.30	70.18	73.25	73.03	523,500
01 Mar 2023	70.92	72.95	70.26	71.63	71.41	806,700
28 Feb 2023	73.32	73.63	71.43	71.62	71.40	782,400
27 Feb 2023	74.26	74.47	72.78	73.45	73.23	528,400
24 Feb 2023	72.81	73.30	71.98	73.28	73.06	504,000
23 Feb 2023	74.26	75.50	74.06	74.26	74.03	617,600
22 Feb 2023	73.39	75.34	73.11	74.41	74.18	555,800
21 Feb 2023	74.61	75.65	72.38	73.56	73.34	703,600
17 Feb 2023	77.75	78.37	75.53	76.34	76.11	542,300
16 Feb 2023	76.60	78.57	76.44	77.48	77.24	553,900
15 Feb 2023	76.16	78.93	76.16	78.31	78.07	404,500
14 Feb 2023	76.41	77.71	75.36	76.98	76.75	487,000
13 Feb 2023	76.42	77.39	74.88	77.27	77.03	508,400
10 Feb 2023	75.36	76.78	74.10	76.12	75.89	420,300
09 Feb 2023	77.82	78.88	75.96	76.40	76.17	448,700
08 Feb 2023	77.83	78.56	76.34	76.52	76.29	575,400
07 Feb 2023	78.21	79.77	77.05	79.19	78.95	418,100
06 Feb 2023	80.13	80.56	78.18	78.76	78.52	520,500
03 Feb 2023	80.90	83.42	80.22	80.82	80.57	581,200
02 Feb 2023	80.40	83.00	79.98	82.10	81.85	589,100
01 Feb 2023	76.67	80.25	75.74	79.49	79.25	573,700
31 Jan 2023	76.59	77.59	75.71	76.81	76.58	642,800
30 Jan 2023	74.85	77.00	74.77	76.19	75.96	456,400
27 Jan 2023	75.54	76.42	74.95	76.00	75.77	371,900
26 Jan 2023	77.44	79.00	75.35	75.62	75.39	513,100
26 Jan 2023	0.2 Dividend
25 Jan 2023	74.95	77.20	74.29	76.95	76.52	383,500
24 Jan 2023	77.52	77.52	75.40	76.04	75.61	372,100
23 Jan 2023	72.15	77.94	72.15	77.56	77.12	841,000
20 Jan 2023	72.74	73.69	71.14	71.98	71.57	568,500
19 Jan 2023	72.69	73.32	71.30	72.20	71.79	653,100
18 Jan 2023	74.57	75.77	72.74	73.30	72.89	476,600
17 Jan 2023	71.60	74.88	71.32	74.21	73.79	671,600
13 Jan 2023	70.65	72.36	70.65	72.04	71.63	419,600
12 Jan 2023	73.15	74.45	71.58	72.25	71.84	613,600
11 Jan 2023	73.57	75.69	72.39	72.81	72.40	557,100
10 Jan 2023	71.96	73.72	70.69	73.43	73.02	560,700
09 Jan 2023	71.77	73.29	70.16	72.36	71.95	706,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...