SIG - Signet Jewelers Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201917.6717.9617.0117.1017.101,809,800
Jun 21, 201917.4217.8617.2017.6317.632,247,800
Jun 20, 201917.8018.0117.3917.4917.491,409,700
Jun 19, 201918.1018.1617.3417.5617.561,927,400
Jun 18, 201918.3318.8617.8818.0218.021,892,500
Jun 17, 201917.8218.4317.6318.2718.271,721,300
Jun 14, 201919.0119.0917.7817.9717.971,901,700
Jun 13, 201918.7619.2018.4119.1219.121,547,700
Jun 12, 201919.6119.6118.6818.6918.691,843,300
Jun 11, 201919.3020.1819.2619.8119.811,756,900
Jun 10, 201919.7520.5518.9519.1019.102,625,800
Jun 07, 201918.9420.0018.8219.7419.742,764,200
Jun 06, 201918.8219.3817.6919.1819.185,493,900
Jun 05, 201920.4820.8719.3319.4219.422,344,800
Jun 04, 201919.5020.6019.4120.5420.541,749,000
Jun 03, 201918.8019.2418.6419.1219.122,490,100
May 31, 201919.7319.7318.2918.8618.863,504,900
May 30, 201921.0621.2420.0520.1020.101,485,000
May 29, 201920.7521.0620.1220.9920.992,193,500
May 28, 201921.5821.6120.7320.8420.841,786,400
May 24, 201921.2321.5820.9721.4521.451,150,500
May 23, 201920.7121.3120.3421.1021.101,690,800
May 22, 201920.9521.1720.7820.9420.941,043,200
May 21, 201920.5121.2120.2421.1521.151,381,300
May 20, 201919.7420.6119.4120.4620.462,364,700
May 17, 201920.1620.5219.9519.9919.991,231,800
May 16, 201920.9021.1420.2420.3320.33889,900
May 15, 201920.4520.9720.0020.8720.871,042,700
May 14, 201920.3820.8719.9120.6020.601,815,300
May 13, 201922.3822.4120.1020.1620.162,630,500
May 10, 201922.9623.2222.0822.8822.881,212,000
May 09, 201923.4023.5022.5823.0123.011,566,700
May 08, 201923.1523.8722.9623.5823.581,963,800
May 07, 201922.1323.0722.1123.0623.061,802,700
May 06, 201922.5122.7122.0722.4622.461,243,200
May 03, 201922.9723.2222.8223.1523.151,715,600
May 02, 201922.9423.1122.0022.7622.761,970,300
May 02, 20190.37 Dividend
May 01, 201923.1423.7622.9023.3122.941,851,600
Apr 30, 201922.9323.4722.7723.1822.812,028,100
Apr 29, 201922.5923.1422.4522.8922.531,210,100
Apr 26, 201922.1122.7221.6422.7222.361,331,900
Apr 25, 201923.0323.1722.0522.1721.821,388,100
Apr 24, 201923.1223.4923.0023.1922.821,581,300
Apr 23, 201922.2423.1922.1223.1322.761,550,200
Apr 22, 201922.5722.8521.9722.1921.842,385,600
Apr 18, 201922.6022.8122.2822.7122.351,311,800
Apr 17, 201923.1123.4222.4922.5922.231,328,900
Apr 16, 201922.5923.2322.2423.0022.631,754,900
Apr 15, 201923.1823.5822.3722.4022.042,763,300
Apr 12, 201923.9023.9523.0623.1922.822,964,600
Apr 11, 201925.4425.5123.8523.8523.473,334,100
Apr 10, 201925.5425.7824.9125.3624.961,707,700
Apr 09, 201925.9026.0624.9825.3124.912,343,800
Apr 08, 201926.8626.9525.9125.9625.552,812,400
Apr 05, 201928.2128.5626.7326.8526.422,952,000
Apr 04, 201928.0028.9727.8728.3027.852,676,900
Apr 03, 201928.0528.9027.1627.8027.365,525,800
Apr 02, 201928.0328.3327.1327.6527.212,104,200
Apr 01, 201927.3528.2127.0128.0527.601,763,600
Mar 29, 201927.8227.8426.8127.1626.731,254,200
Mar 28, 201927.3127.9427.1527.6927.251,216,600
Mar 27, 201926.2427.4226.2027.2426.811,157,900
Mar 26, 201926.4427.1926.1726.5626.141,307,400
Mar 25, 201926.3226.9525.9626.2225.801,196,000
Mar 22, 201926.8727.2026.2026.4626.041,212,600
Mar 21, 201926.3227.4926.1727.2926.861,115,200
Mar 20, 201927.0427.1926.1726.4726.051,139,400
Mar 19, 201927.2527.8826.9327.1326.70986,200
Mar 18, 201927.2327.4526.9227.0926.661,315,500
Mar 15, 201927.3028.3426.9827.1326.701,874,500
Mar 14, 201927.4227.5726.9227.2926.86907,000
Mar 13, 201926.8327.8026.6527.4226.981,212,900
Mar 12, 201927.3727.3726.0626.5926.171,478,200
Mar 11, 201926.2527.4326.2527.3726.941,513,900
Mar 08, 201925.6426.3125.3326.2025.781,154,300
Mar 07, 201925.7026.4025.1026.0225.611,414,200
Mar 06, 201927.8627.9825.7625.8525.441,873,500
Mar 05, 201927.6028.0527.3627.7727.33856,300
Mar 04, 201929.1029.3627.4927.5327.091,532,000
Mar 01, 201928.5129.1428.2628.8028.341,273,400
Feb 28, 201927.8828.6527.2928.1127.661,603,300
Feb 27, 201927.6028.0727.3627.9627.521,719,100
Feb 26, 201927.0127.7426.9327.5527.11940,400
Feb 25, 201926.9927.3626.5427.0526.621,547,300
Feb 22, 201925.3726.8425.0626.7926.361,494,700
Feb 21, 201926.1726.4725.4725.5025.101,477,400
Feb 20, 201925.3526.4025.3526.1225.711,434,100
Feb 19, 201925.9026.0425.0825.3124.911,435,700
Feb 15, 201925.6026.1925.5425.8925.481,385,100
Feb 14, 201925.1625.7624.7125.5125.11925,900
Feb 13, 201925.2225.4524.8025.3724.97914,600
Feb 12, 201925.1825.5425.0025.1324.731,203,400
Feb 11, 201924.3025.2024.1525.1324.731,144,000
Feb 08, 201924.3424.5523.9724.2523.871,283,000
Feb 07, 201924.3024.7923.8324.4824.091,420,300
Feb 06, 201924.6024.9424.2224.6724.282,182,700
Feb 05, 201924.6525.4824.4524.5924.202,985,000
Feb 04, 201923.9524.4823.6124.2223.841,735,400
Feb 01, 201924.2524.4023.6723.9723.591,463,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...