SIG - Signet Jewelers Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201921.2321.5820.9721.4521.451,102,760
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
Jan 31, 201923.9024.3623.8124.3623.971,395,200
Jan 31, 20190.37 Dividend
Jan 30, 201924.1924.6623.9024.3023.551,634,200
Jan 29, 201924.8624.9924.1024.2123.461,517,400
Jan 28, 201924.9625.6524.7725.2524.471,333,500
Jan 25, 201924.6225.1724.4225.1524.372,879,000
Jan 24, 201924.3124.8524.2024.5523.791,486,000
Jan 23, 201923.8824.8023.8524.4023.651,966,000
Jan 22, 201925.0525.2223.6423.9423.203,310,300
Jan 18, 201924.7925.7824.4125.4124.635,058,500
Jan 17, 201927.3927.9024.9725.1324.3515,732,400
Jan 16, 201933.8534.3133.0733.3632.331,116,600
Jan 15, 201934.1034.6233.4033.8232.781,016,600
Jan 14, 201935.3435.3433.7934.2533.191,428,100
Jan 11, 201935.4936.0834.9635.5534.451,189,400
Jan 10, 201936.1836.2034.3535.5834.481,524,900
Jan 09, 201936.1437.2235.6537.0235.88953,700
Jan 08, 201935.6136.0134.3135.9334.821,237,500
Jan 07, 201934.6735.4633.8534.9733.891,491,500
Jan 04, 201932.9334.7932.6634.6733.601,446,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...