New Zealand markets open in 2 hours 44 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202382.7486.5181.2685.3985.391,170,900
30 Nov 202382.0082.2479.8682.1882.18730,100
29 Nov 202382.0183.7081.6181.7581.75626,700
28 Nov 202380.8682.6080.2281.2281.22359,100
27 Nov 202379.5081.3579.0680.9480.94450,900
24 Nov 202380.3481.8379.3279.6579.65261,000
22 Nov 202381.1182.7980.3981.7881.78379,600
21 Nov 202382.6983.1580.0280.2180.21559,700
20 Nov 202380.3183.2679.7883.0083.00623,800
17 Nov 202378.7680.7378.0180.4480.44587,600
16 Nov 202380.5680.5677.3377.4277.42619,100
15 Nov 202380.4384.5479.7181.6581.651,052,800
14 Nov 202374.0080.3974.0079.9379.931,191,400
13 Nov 202370.1172.1769.5571.4471.44569,700
10 Nov 202370.0070.8768.1670.8070.80531,800
09 Nov 202371.7971.7968.8769.3369.33378,300
08 Nov 202371.9872.8870.3670.8070.80346,200
07 Nov 202373.1373.6672.0672.5672.56411,500
06 Nov 202375.4276.8172.7973.1073.10538,400
03 Nov 202371.5076.5271.5075.8175.81917,300
02 Nov 202371.2371.5269.6770.3170.31489,200
01 Nov 202369.6169.9667.1869.8469.84578,000
31 Oct 202369.0070.3667.9869.8369.83606,700
30 Oct 202368.1770.0767.6169.4069.40561,500
27 Oct 202368.9569.7367.3467.7267.72510,400
26 Oct 202369.6070.0667.9068.6968.69415,000
26 Oct 20230.23 Dividend
25 Oct 202370.5071.6267.6969.9769.74652,000
24 Oct 202373.2273.7970.4771.3771.14491,200
23 Oct 202371.5374.2670.4072.0571.81522,500
20 Oct 202373.7973.8371.6571.7271.48605,500
19 Oct 202374.6175.4873.2473.7373.49675,300
18 Oct 202374.3675.5173.2674.8474.59631,600
17 Oct 202372.2675.1171.3874.9474.69845,100
16 Oct 202370.8072.5569.7172.4172.17624,300
13 Oct 202369.3669.9668.9669.2669.03399,600
12 Oct 202370.7570.7568.1669.1868.95441,500
11 Oct 202371.4772.1169.9271.2170.98532,600
10 Oct 202372.0573.0871.1971.5871.34503,900
09 Oct 202367.4672.0267.4671.6271.38667,500
06 Oct 202365.4269.0165.1268.4868.25736,000
05 Oct 202369.4370.0065.1265.6065.381,041,600
04 Oct 202370.7171.3369.3170.0869.85544,300
03 Oct 202371.9172.3169.9270.4070.17658,300
02 Oct 202371.7173.1871.3572.6772.43740,700
29 Sept 202374.1674.3571.6471.8171.57557,700
28 Sept 202370.7073.9370.3973.2372.99781,700
27 Sept 202368.8271.2668.8270.2470.01615,300
26 Sept 202371.2971.7868.5068.8268.59847,300
25 Sept 202372.3173.3871.6771.7871.54623,600
22 Sept 202373.7074.5273.1973.4273.18447,700
21 Sept 202373.1874.5772.8673.6773.43696,400
20 Sept 202375.1376.3573.5273.6473.40454,400
19 Sept 202376.6177.0274.4875.0274.77664,600
18 Sept 202376.0477.4375.3976.7076.45675,400
15 Sept 202377.0077.3175.6476.3276.071,264,000
14 Sept 202375.2177.7674.5377.7577.49788,600
13 Sept 202374.4975.9873.3374.8074.55838,200
12 Sept 202374.7375.6773.7774.6874.43492,300
11 Sept 202375.7577.7074.9374.9474.69674,100
08 Sept 202374.3975.5274.1074.8574.60616,000
07 Sept 202373.8175.7673.5075.5175.26835,500
06 Sept 202373.8274.9772.7873.4373.19881,400
05 Sept 202377.5377.8174.4774.5574.30891,800
01 Sept 202375.7979.0474.6578.6278.36948,700
31 Aug 202373.7778.4073.7775.0074.751,376,000
30 Aug 202370.3172.5369.7371.4671.231,255,700
29 Aug 202369.7870.4169.0670.3170.081,115,000
28 Aug 202368.7369.9968.5569.4369.20686,300
25 Aug 202372.0072.2267.7768.0767.85631,600
24 Aug 202371.0072.3070.5570.8070.57678,400
23 Aug 202369.4272.4368.2671.4671.23655,100
22 Aug 202371.3172.0569.2070.0369.80877,200
21 Aug 202375.5475.6972.4073.1372.89764,500
18 Aug 202373.9675.8673.7575.4075.15498,100
17 Aug 202376.4977.1774.0774.5874.33611,700
16 Aug 202378.1978.3475.9075.9475.69462,700
15 Aug 202377.5078.9576.4878.1577.89511,400
14 Aug 202377.9478.6376.7577.7777.51614,800
11 Aug 202379.0179.2277.7078.2778.01484,800
10 Aug 202380.6182.1078.7579.5479.28541,300
09 Aug 202381.9981.9979.7580.0579.79568,400
08 Aug 202382.0082.1580.3782.0781.80467,100
07 Aug 202380.7783.3680.4583.0582.78463,200
04 Aug 202378.5181.3977.5180.7780.50490,300
03 Aug 202378.5379.1977.5478.2077.94573,000
02 Aug 202378.4579.9978.1578.3578.09598,500
01 Aug 202380.0580.3278.1179.3779.11817,400
31 Jul 202380.0081.9379.7480.4980.23728,000
28 Jul 202377.7979.9277.6579.8479.58521,400
27 Jul 202375.8378.0775.0076.7976.54657,600
27 Jul 20230.23 Dividend
26 Jul 202374.4375.9974.2075.8775.39687,300
25 Jul 202373.0974.7572.6874.2573.78681,000
24 Jul 202372.7673.9672.3373.4472.98437,600
21 Jul 202374.0074.0372.4472.5472.08540,000
20 Jul 202372.9073.4171.0073.3972.93544,900
19 Jul 202372.5273.0871.0472.8872.42796,100
18 Jul 202369.7372.2668.7972.2071.74794,300
17 Jul 202369.0070.5568.3469.8769.43796,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...