Mail

SIG - Signet Jewelers Limited

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2019	18.39	20.70	18.07	20.58	20.58	5,216,965
Dec 05, 2019	18.00	19.13	17.36	17.89	17.89	5,665,400
Dec 04, 2019	16.13	16.97	15.85	16.65	16.65	3,066,000
Dec 03, 2019	17.00	17.20	16.02	16.06	16.06	2,369,200
Dec 02, 2019	18.13	18.23	17.30	17.40	17.40	2,583,500
Nov 29, 2019	17.75	18.40	17.53	18.37	18.37	1,117,100
Nov 27, 2019	17.67	18.24	17.31	17.75	17.75	1,471,900
Nov 26, 2019	17.20	17.65	16.92	17.55	17.55	1,286,300
Nov 25, 2019	16.13	17.15	16.03	17.09	17.09	1,444,300
Nov 22, 2019	15.71	16.01	15.50	16.00	16.00	1,138,100
Nov 21, 2019	15.79	15.80	15.30	15.66	15.66	1,668,900
Nov 20, 2019	15.80	16.11	15.37	15.58	15.58	2,098,400
Nov 19, 2019	16.84	16.92	15.47	15.97	15.97	4,334,400
Nov 18, 2019	16.91	17.35	16.53	17.18	17.18	1,685,100
Nov 15, 2019	16.59	17.08	16.56	16.96	16.96	1,055,000
Nov 14, 2019	16.67	16.95	16.32	16.41	16.41	963,200
Nov 13, 2019	16.62	17.01	16.46	16.72	16.72	1,191,300
Nov 12, 2019	16.72	16.93	16.38	16.79	16.79	1,549,900
Nov 11, 2019	17.29	17.30	16.21	16.81	16.81	1,400,300
Nov 08, 2019	17.42	17.60	17.01	17.52	17.52	1,159,900
Nov 07, 2019	17.69	17.94	17.11	17.37	17.37	1,280,800
Nov 06, 2019	17.55	17.85	17.06	17.51	17.51	1,124,900
Nov 05, 2019	17.08	17.91	17.08	17.49	17.49	1,498,700
Nov 04, 2019	16.21	17.16	16.21	16.90	16.90	1,972,900
Nov 01, 2019	16.16	16.64	15.97	16.20	16.20	1,450,600
Oct 31, 2019	16.19	16.25	15.44	16.04	16.04	2,570,600
Oct 31, 2019	0.37 Dividend
Oct 30, 2019	17.82	17.99	16.54	16.65	16.28	2,802,100
Oct 29, 2019	17.60	18.00	17.35	17.89	17.49	1,734,400
Oct 28, 2019	18.26	18.59	17.70	17.75	17.36	2,730,400
Oct 25, 2019	16.00	17.40	15.94	17.25	16.87	2,344,900
Oct 24, 2019	15.95	16.14	15.51	15.99	15.63	1,914,800
Oct 23, 2019	16.16	16.62	15.79	15.95	15.60	2,598,600
Oct 22, 2019	15.43	16.37	15.01	16.22	15.86	2,317,300
Oct 21, 2019	15.32	15.77	15.00	15.41	15.07	2,072,600
Oct 18, 2019	15.34	15.52	14.24	15.29	14.95	4,007,200
Oct 17, 2019	15.78	15.91	15.26	15.83	15.48	1,883,200
Oct 16, 2019	15.71	15.85	15.19	15.73	15.38	3,401,200
Oct 15, 2019	15.45	16.10	14.41	15.75	15.40	2,238,300
Oct 14, 2019	16.92	16.97	15.41	15.47	15.13	2,540,400
Oct 11, 2019	16.59	17.50	16.59	17.12	16.74	1,789,500
Oct 10, 2019	16.54	16.75	15.87	16.22	15.86	1,534,400
Oct 09, 2019	16.12	16.45	15.84	16.40	16.04	1,481,800
Oct 08, 2019	17.51	17.67	15.82	15.86	15.51	3,160,400
Oct 07, 2019	16.37	17.94	16.27	17.84	17.44	3,713,900
Oct 04, 2019	15.52	16.40	15.28	16.25	15.89	1,850,400
Oct 03, 2019	15.65	16.07	15.29	15.53	15.18	1,931,400
Oct 02, 2019	16.90	16.90	15.81	15.85	15.50	2,329,700
Oct 01, 2019	16.89	17.29	16.80	17.03	16.65	1,413,200
Sep 30, 2019	17.38	17.74	16.37	16.76	16.39	2,593,200
Sep 27, 2019	16.96	17.68	16.96	17.47	17.08	1,675,200
Sep 26, 2019	16.45	17.14	16.35	17.05	16.67	2,277,400
Sep 25, 2019	16.55	16.99	16.15	16.65	16.28	2,738,300
Sep 24, 2019	16.45	16.74	16.12	16.64	16.27	1,962,600
Sep 23, 2019	15.86	16.60	15.61	16.45	16.08	2,112,100
Sep 20, 2019	16.14	16.67	15.75	16.07	15.71	11,198,300
Sep 19, 2019	16.30	16.64	15.95	16.10	15.74	2,565,000
Sep 18, 2019	15.91	16.65	15.90	16.26	15.90	2,801,300
Sep 17, 2019	15.77	16.12	15.21	16.12	15.76	3,743,000
Sep 16, 2019	16.35	17.02	15.89	16.02	15.66	3,496,900
Sep 13, 2019	17.45	18.04	16.36	16.40	16.04	3,169,300
Sep 12, 2019	17.01	17.49	16.29	17.36	16.97	3,372,000
Sep 11, 2019	16.80	17.65	16.14	17.11	16.73	4,180,000
Sep 10, 2019	15.74	17.59	15.72	16.85	16.48	7,787,500
Sep 09, 2019	14.36	15.89	14.36	15.59	15.24	7,297,800
Sep 06, 2019	13.82	14.62	13.48	14.04	13.73	6,419,400
Sep 05, 2019	14.33	14.89	13.21	13.97	13.66	18,873,600
Sep 04, 2019	11.25	11.38	10.40	11.01	10.77	4,709,000
Sep 03, 2019	12.20	12.31	10.88	11.08	10.83	3,636,500
Aug 30, 2019	12.28	12.92	11.98	12.24	11.97	3,782,300
Aug 29, 2019	11.77	12.50	11.77	12.27	12.00	2,300,900
Aug 28, 2019	10.80	12.05	10.80	11.69	11.43	2,480,100
Aug 27, 2019	12.02	12.07	11.10	11.14	10.89	2,602,600
Aug 26, 2019	12.62	12.68	11.91	12.25	11.98	2,025,500
Aug 23, 2019	13.58	13.80	12.45	12.49	12.21	2,369,400
Aug 22, 2019	12.51	13.92	12.51	13.84	13.53	4,292,000
Aug 21, 2019	12.26	12.73	12.13	12.44	12.16	1,574,400
Aug 20, 2019	12.29	12.48	11.67	12.03	11.76	2,292,300
Aug 19, 2019	12.08	12.70	11.51	12.32	12.05	1,862,000
Aug 16, 2019	11.81	12.13	11.54	11.89	11.63	2,084,200
Aug 15, 2019	12.58	12.70	11.51	11.68	11.42	2,709,200
Aug 14, 2019	12.84	12.91	12.15	12.57	12.29	2,343,500
Aug 13, 2019	13.19	14.19	12.68	13.39	13.09	3,343,400
Aug 12, 2019	14.29	14.30	12.73	13.13	12.84	3,298,200
Aug 09, 2019	15.82	15.87	14.40	14.41	14.09	2,279,000
Aug 08, 2019	15.38	15.91	15.29	15.90	15.55	1,585,200
Aug 07, 2019	15.75	15.88	14.96	15.36	15.02	2,219,900
Aug 06, 2019	16.23	16.49	15.60	16.00	15.64	1,390,300
Aug 05, 2019	16.87	16.89	15.50	16.15	15.79	2,200,600
Aug 02, 2019	17.01	17.51	16.87	17.27	16.89	1,562,700
Aug 01, 2019	17.89	18.32	16.73	17.09	16.71	2,236,200
Aug 01, 2019	0.37 Dividend
Jul 31, 2019	18.09	18.46	17.68	18.14	17.38	2,652,900
Jul 30, 2019	17.87	18.19	17.49	18.09	17.33	1,237,000
Jul 29, 2019	17.47	18.09	17.22	18.01	17.25	1,613,100
Jul 26, 2019	18.05	18.16	17.12	17.47	16.73	1,598,500
Jul 25, 2019	18.45	18.98	17.89	18.03	17.27	1,232,600
Jul 24, 2019	17.44	18.39	17.44	18.34	17.57	1,286,100
Jul 23, 2019	17.81	18.03	17.23	17.46	16.72	1,320,900
Jul 22, 2019	18.67	18.75	17.57	17.82	17.07	1,182,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...