SIG - Signet Jewelers Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201918.3920.7018.0720.5820.585,216,965
Dec 05, 201918.0019.1317.3617.8917.895,665,400
Dec 04, 201916.1316.9715.8516.6516.653,066,000
Dec 03, 201917.0017.2016.0216.0616.062,369,200
Dec 02, 201918.1318.2317.3017.4017.402,583,500
Nov 29, 201917.7518.4017.5318.3718.371,117,100
Nov 27, 201917.6718.2417.3117.7517.751,471,900
Nov 26, 201917.2017.6516.9217.5517.551,286,300
Nov 25, 201916.1317.1516.0317.0917.091,444,300
Nov 22, 201915.7116.0115.5016.0016.001,138,100
Nov 21, 201915.7915.8015.3015.6615.661,668,900
Nov 20, 201915.8016.1115.3715.5815.582,098,400
Nov 19, 201916.8416.9215.4715.9715.974,334,400
Nov 18, 201916.9117.3516.5317.1817.181,685,100
Nov 15, 201916.5917.0816.5616.9616.961,055,000
Nov 14, 201916.6716.9516.3216.4116.41963,200
Nov 13, 201916.6217.0116.4616.7216.721,191,300
Nov 12, 201916.7216.9316.3816.7916.791,549,900
Nov 11, 201917.2917.3016.2116.8116.811,400,300
Nov 08, 201917.4217.6017.0117.5217.521,159,900
Nov 07, 201917.6917.9417.1117.3717.371,280,800
Nov 06, 201917.5517.8517.0617.5117.511,124,900
Nov 05, 201917.0817.9117.0817.4917.491,498,700
Nov 04, 201916.2117.1616.2116.9016.901,972,900
Nov 01, 201916.1616.6415.9716.2016.201,450,600
Oct 31, 201916.1916.2515.4416.0416.042,570,600
Oct 31, 20190.37 Dividend
Oct 30, 201917.8217.9916.5416.6516.282,802,100
Oct 29, 201917.6018.0017.3517.8917.491,734,400
Oct 28, 201918.2618.5917.7017.7517.362,730,400
Oct 25, 201916.0017.4015.9417.2516.872,344,900
Oct 24, 201915.9516.1415.5115.9915.631,914,800
Oct 23, 201916.1616.6215.7915.9515.602,598,600
Oct 22, 201915.4316.3715.0116.2215.862,317,300
Oct 21, 201915.3215.7715.0015.4115.072,072,600
Oct 18, 201915.3415.5214.2415.2914.954,007,200
Oct 17, 201915.7815.9115.2615.8315.481,883,200
Oct 16, 201915.7115.8515.1915.7315.383,401,200
Oct 15, 201915.4516.1014.4115.7515.402,238,300
Oct 14, 201916.9216.9715.4115.4715.132,540,400
Oct 11, 201916.5917.5016.5917.1216.741,789,500
Oct 10, 201916.5416.7515.8716.2215.861,534,400
Oct 09, 201916.1216.4515.8416.4016.041,481,800
Oct 08, 201917.5117.6715.8215.8615.513,160,400
Oct 07, 201916.3717.9416.2717.8417.443,713,900
Oct 04, 201915.5216.4015.2816.2515.891,850,400
Oct 03, 201915.6516.0715.2915.5315.181,931,400
Oct 02, 201916.9016.9015.8115.8515.502,329,700
Oct 01, 201916.8917.2916.8017.0316.651,413,200
Sep 30, 201917.3817.7416.3716.7616.392,593,200
Sep 27, 201916.9617.6816.9617.4717.081,675,200
Sep 26, 201916.4517.1416.3517.0516.672,277,400
Sep 25, 201916.5516.9916.1516.6516.282,738,300
Sep 24, 201916.4516.7416.1216.6416.271,962,600
Sep 23, 201915.8616.6015.6116.4516.082,112,100
Sep 20, 201916.1416.6715.7516.0715.7111,198,300
Sep 19, 201916.3016.6415.9516.1015.742,565,000
Sep 18, 201915.9116.6515.9016.2615.902,801,300
Sep 17, 201915.7716.1215.2116.1215.763,743,000
Sep 16, 201916.3517.0215.8916.0215.663,496,900
Sep 13, 201917.4518.0416.3616.4016.043,169,300
Sep 12, 201917.0117.4916.2917.3616.973,372,000
Sep 11, 201916.8017.6516.1417.1116.734,180,000
Sep 10, 201915.7417.5915.7216.8516.487,787,500
Sep 09, 201914.3615.8914.3615.5915.247,297,800
Sep 06, 201913.8214.6213.4814.0413.736,419,400
Sep 05, 201914.3314.8913.2113.9713.6618,873,600
Sep 04, 201911.2511.3810.4011.0110.774,709,000
Sep 03, 201912.2012.3110.8811.0810.833,636,500
Aug 30, 201912.2812.9211.9812.2411.973,782,300
Aug 29, 201911.7712.5011.7712.2712.002,300,900
Aug 28, 201910.8012.0510.8011.6911.432,480,100
Aug 27, 201912.0212.0711.1011.1410.892,602,600
Aug 26, 201912.6212.6811.9112.2511.982,025,500
Aug 23, 201913.5813.8012.4512.4912.212,369,400
Aug 22, 201912.5113.9212.5113.8413.534,292,000
Aug 21, 201912.2612.7312.1312.4412.161,574,400
Aug 20, 201912.2912.4811.6712.0311.762,292,300
Aug 19, 201912.0812.7011.5112.3212.051,862,000
Aug 16, 201911.8112.1311.5411.8911.632,084,200
Aug 15, 201912.5812.7011.5111.6811.422,709,200
Aug 14, 201912.8412.9112.1512.5712.292,343,500
Aug 13, 201913.1914.1912.6813.3913.093,343,400
Aug 12, 201914.2914.3012.7313.1312.843,298,200
Aug 09, 201915.8215.8714.4014.4114.092,279,000
Aug 08, 201915.3815.9115.2915.9015.551,585,200
Aug 07, 201915.7515.8814.9615.3615.022,219,900
Aug 06, 201916.2316.4915.6016.0015.641,390,300
Aug 05, 201916.8716.8915.5016.1515.792,200,600
Aug 02, 201917.0117.5116.8717.2716.891,562,700
Aug 01, 201917.8918.3216.7317.0916.712,236,200
Aug 01, 20190.37 Dividend
Jul 31, 201918.0918.4617.6818.1417.382,652,900
Jul 30, 201917.8718.1917.4918.0917.331,237,000
Jul 29, 201917.4718.0917.2218.0117.251,613,100
Jul 26, 201918.0518.1617.1217.4716.731,598,500
Jul 25, 201918.4518.9817.8918.0317.271,232,600
Jul 24, 201917.4418.3917.4418.3417.571,286,100
Jul 23, 201917.8118.0317.2317.4616.721,320,900
Jul 22, 201918.6718.7517.5717.8217.071,182,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...