Signet Jewelers Limited (SIG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

85.39

+3.21

(+3.91%)

At close: 04:00PM EST

86.00

+0.61

(+0.71%)

After hours:

07:57PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	82.74	86.51	81.26	85.39	85.39	1,170,900
30 Nov 2023	82.00	82.24	79.86	82.18	82.18	730,100
29 Nov 2023	82.01	83.70	81.61	81.75	81.75	626,700
28 Nov 2023	80.86	82.60	80.22	81.22	81.22	359,100
27 Nov 2023	79.50	81.35	79.06	80.94	80.94	450,900
24 Nov 2023	80.34	81.83	79.32	79.65	79.65	261,000
22 Nov 2023	81.11	82.79	80.39	81.78	81.78	379,600
21 Nov 2023	82.69	83.15	80.02	80.21	80.21	559,700
20 Nov 2023	80.31	83.26	79.78	83.00	83.00	623,800
17 Nov 2023	78.76	80.73	78.01	80.44	80.44	587,600
16 Nov 2023	80.56	80.56	77.33	77.42	77.42	619,100
15 Nov 2023	80.43	84.54	79.71	81.65	81.65	1,052,800
14 Nov 2023	74.00	80.39	74.00	79.93	79.93	1,191,400
13 Nov 2023	70.11	72.17	69.55	71.44	71.44	569,700
10 Nov 2023	70.00	70.87	68.16	70.80	70.80	531,800
09 Nov 2023	71.79	71.79	68.87	69.33	69.33	378,300
08 Nov 2023	71.98	72.88	70.36	70.80	70.80	346,200
07 Nov 2023	73.13	73.66	72.06	72.56	72.56	411,500
06 Nov 2023	75.42	76.81	72.79	73.10	73.10	538,400
03 Nov 2023	71.50	76.52	71.50	75.81	75.81	917,300
02 Nov 2023	71.23	71.52	69.67	70.31	70.31	489,200
01 Nov 2023	69.61	69.96	67.18	69.84	69.84	578,000
31 Oct 2023	69.00	70.36	67.98	69.83	69.83	606,700
30 Oct 2023	68.17	70.07	67.61	69.40	69.40	561,500
27 Oct 2023	68.95	69.73	67.34	67.72	67.72	510,400
26 Oct 2023	69.60	70.06	67.90	68.69	68.69	415,000
26 Oct 2023	0.23 Dividend
25 Oct 2023	70.50	71.62	67.69	69.97	69.74	652,000
24 Oct 2023	73.22	73.79	70.47	71.37	71.14	491,200
23 Oct 2023	71.53	74.26	70.40	72.05	71.81	522,500
20 Oct 2023	73.79	73.83	71.65	71.72	71.48	605,500
19 Oct 2023	74.61	75.48	73.24	73.73	73.49	675,300
18 Oct 2023	74.36	75.51	73.26	74.84	74.59	631,600
17 Oct 2023	72.26	75.11	71.38	74.94	74.69	845,100
16 Oct 2023	70.80	72.55	69.71	72.41	72.17	624,300
13 Oct 2023	69.36	69.96	68.96	69.26	69.03	399,600
12 Oct 2023	70.75	70.75	68.16	69.18	68.95	441,500
11 Oct 2023	71.47	72.11	69.92	71.21	70.98	532,600
10 Oct 2023	72.05	73.08	71.19	71.58	71.34	503,900
09 Oct 2023	67.46	72.02	67.46	71.62	71.38	667,500
06 Oct 2023	65.42	69.01	65.12	68.48	68.25	736,000
05 Oct 2023	69.43	70.00	65.12	65.60	65.38	1,041,600
04 Oct 2023	70.71	71.33	69.31	70.08	69.85	544,300
03 Oct 2023	71.91	72.31	69.92	70.40	70.17	658,300
02 Oct 2023	71.71	73.18	71.35	72.67	72.43	740,700
29 Sept 2023	74.16	74.35	71.64	71.81	71.57	557,700
28 Sept 2023	70.70	73.93	70.39	73.23	72.99	781,700
27 Sept 2023	68.82	71.26	68.82	70.24	70.01	615,300
26 Sept 2023	71.29	71.78	68.50	68.82	68.59	847,300
25 Sept 2023	72.31	73.38	71.67	71.78	71.54	623,600
22 Sept 2023	73.70	74.52	73.19	73.42	73.18	447,700
21 Sept 2023	73.18	74.57	72.86	73.67	73.43	696,400
20 Sept 2023	75.13	76.35	73.52	73.64	73.40	454,400
19 Sept 2023	76.61	77.02	74.48	75.02	74.77	664,600
18 Sept 2023	76.04	77.43	75.39	76.70	76.45	675,400
15 Sept 2023	77.00	77.31	75.64	76.32	76.07	1,264,000
14 Sept 2023	75.21	77.76	74.53	77.75	77.49	788,600
13 Sept 2023	74.49	75.98	73.33	74.80	74.55	838,200
12 Sept 2023	74.73	75.67	73.77	74.68	74.43	492,300
11 Sept 2023	75.75	77.70	74.93	74.94	74.69	674,100
08 Sept 2023	74.39	75.52	74.10	74.85	74.60	616,000
07 Sept 2023	73.81	75.76	73.50	75.51	75.26	835,500
06 Sept 2023	73.82	74.97	72.78	73.43	73.19	881,400
05 Sept 2023	77.53	77.81	74.47	74.55	74.30	891,800
01 Sept 2023	75.79	79.04	74.65	78.62	78.36	948,700
31 Aug 2023	73.77	78.40	73.77	75.00	74.75	1,376,000
30 Aug 2023	70.31	72.53	69.73	71.46	71.23	1,255,700
29 Aug 2023	69.78	70.41	69.06	70.31	70.08	1,115,000
28 Aug 2023	68.73	69.99	68.55	69.43	69.20	686,300
25 Aug 2023	72.00	72.22	67.77	68.07	67.85	631,600
24 Aug 2023	71.00	72.30	70.55	70.80	70.57	678,400
23 Aug 2023	69.42	72.43	68.26	71.46	71.23	655,100
22 Aug 2023	71.31	72.05	69.20	70.03	69.80	877,200
21 Aug 2023	75.54	75.69	72.40	73.13	72.89	764,500
18 Aug 2023	73.96	75.86	73.75	75.40	75.15	498,100
17 Aug 2023	76.49	77.17	74.07	74.58	74.33	611,700
16 Aug 2023	78.19	78.34	75.90	75.94	75.69	462,700
15 Aug 2023	77.50	78.95	76.48	78.15	77.89	511,400
14 Aug 2023	77.94	78.63	76.75	77.77	77.51	614,800
11 Aug 2023	79.01	79.22	77.70	78.27	78.01	484,800
10 Aug 2023	80.61	82.10	78.75	79.54	79.28	541,300
09 Aug 2023	81.99	81.99	79.75	80.05	79.79	568,400
08 Aug 2023	82.00	82.15	80.37	82.07	81.80	467,100
07 Aug 2023	80.77	83.36	80.45	83.05	82.78	463,200
04 Aug 2023	78.51	81.39	77.51	80.77	80.50	490,300
03 Aug 2023	78.53	79.19	77.54	78.20	77.94	573,000
02 Aug 2023	78.45	79.99	78.15	78.35	78.09	598,500
01 Aug 2023	80.05	80.32	78.11	79.37	79.11	817,400
31 Jul 2023	80.00	81.93	79.74	80.49	80.23	728,000
28 Jul 2023	77.79	79.92	77.65	79.84	79.58	521,400
27 Jul 2023	75.83	78.07	75.00	76.79	76.54	657,600
27 Jul 2023	0.23 Dividend
26 Jul 2023	74.43	75.99	74.20	75.87	75.39	687,300
25 Jul 2023	73.09	74.75	72.68	74.25	73.78	681,000
24 Jul 2023	72.76	73.96	72.33	73.44	72.98	437,600
21 Jul 2023	74.00	74.03	72.44	72.54	72.08	540,000
20 Jul 2023	72.90	73.41	71.00	73.39	72.93	544,900
19 Jul 2023	72.52	73.08	71.04	72.88	72.42	796,100
18 Jul 2023	69.73	72.26	68.79	72.20	71.74	794,300
17 Jul 2023	69.00	70.55	68.34	69.87	69.43	796,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6211+0.0054(+0.88%)

ALL ORDS7,285.10-12.60(-0.17%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Signet Jewelers Limited (SIG)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6211
+0.0054(+0.88%)

ALL ORDS
7,285.10
-12.60(-0.17%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)