NYSE - Delayed Quote USD

Signet Jewelers Limited (SIG)

101.80 +2.14 (+2.15%)
At close: 4:00 PM EDT
101.74 -0.06 (-0.06%)
After hours: 7:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 99.73 102.25 99.34 101.80 101.80 579,911
Apr 25, 2024 0.29 Dividend
Apr 25, 2024 97.40 100.41 95.00 99.66 99.66 912,700
Apr 24, 2024 100.47 102.09 97.77 98.59 98.30 641,700
Apr 23, 2024 100.55 101.68 99.87 101.08 100.78 623,800
Apr 22, 2024 96.65 100.92 95.30 100.11 99.82 792,500
Apr 19, 2024 93.47 95.68 93.37 95.47 95.19 653,000
Apr 18, 2024 97.12 97.87 93.95 93.98 93.70 508,200
Apr 17, 2024 98.22 98.93 96.28 96.46 96.18 635,600
Apr 16, 2024 94.15 96.75 93.26 96.63 96.35 603,800
Apr 15, 2024 96.23 98.00 94.49 95.16 94.88 538,900
Apr 12, 2024 98.27 99.22 95.37 95.77 95.49 561,200
Apr 11, 2024 101.15 101.24 97.14 99.60 99.31 675,500
Apr 10, 2024 100.09 102.14 99.00 100.53 100.23 579,200
Apr 9, 2024 104.82 105.16 101.31 102.08 101.78 501,800
Apr 8, 2024 102.75 105.13 102.75 104.27 103.96 594,700
Apr 5, 2024 106.22 106.77 101.03 101.73 101.43 1,013,300
Apr 4, 2024 106.28 109.17 105.61 106.04 105.73 977,700
Apr 3, 2024 100.46 107.79 99.54 104.43 104.12 1,882,100
Apr 2, 2024 96.85 97.67 93.80 95.07 94.79 911,900
Apr 1, 2024 99.85 100.76 98.49 98.71 98.42 752,100
Mar 28, 2024 99.35 100.45 98.78 100.07 99.78 677,600
Mar 27, 2024 99.00 99.94 97.35 99.43 99.14 757,600
Mar 26, 2024 95.02 98.43 94.61 98.11 97.82 832,400
Mar 25, 2024 92.15 95.47 91.86 95.12 94.84 1,586,100
Mar 22, 2024 90.00 92.05 88.91 91.11 90.84 976,300
Mar 21, 2024 89.10 90.42 87.15 90.00 89.74 1,491,800
Mar 20, 2024 90.00 93.14 86.31 90.08 89.82 3,944,600
Mar 19, 2024 100.74 102.90 99.33 102.46 102.16 1,244,400
Mar 18, 2024 100.48 101.31 99.01 100.25 99.96 814,800
Mar 15, 2024 97.70 100.13 97.70 100.05 99.76 1,293,800
Mar 14, 2024 99.14 100.24 96.81 98.03 97.74 539,500
Mar 13, 2024 97.85 99.94 97.76 98.96 98.67 604,200
Mar 12, 2024 96.00 98.47 94.85 97.00 96.71 423,400
Mar 11, 2024 95.78 96.19 93.80 96.08 95.80 457,500
Mar 8, 2024 98.09 98.52 96.25 96.99 96.70 366,400
Mar 7, 2024 95.86 97.15 94.71 97.13 96.84 475,400
Mar 6, 2024 98.56 98.75 94.15 95.39 95.11 648,400
Mar 5, 2024 98.62 100.36 97.62 98.43 98.14 852,200
Mar 4, 2024 101.57 102.18 99.35 99.38 99.09 530,700
Mar 1, 2024 102.37 102.81 99.26 101.57 101.27 665,400
Feb 29, 2024 104.04 104.43 100.66 101.76 101.46 757,800
Feb 28, 2024 103.99 104.04 99.80 102.93 102.63 532,800
Feb 27, 2024 106.55 107.41 105.51 106.55 106.24 580,400
Feb 26, 2024 106.01 106.59 104.52 105.36 105.05 604,300
Feb 23, 2024 105.79 108.79 105.27 106.45 106.14 749,700
Feb 22, 2024 104.28 106.11 104.09 105.45 105.14 492,000
Feb 21, 2024 107.30 107.30 102.82 104.01 103.70 714,900
Feb 20, 2024 104.17 107.79 103.45 107.48 107.16 602,200
Feb 16, 2024 104.67 106.66 103.86 105.38 105.07 453,200
Feb 15, 2024 105.76 107.21 105.41 106.49 106.18 441,800
Feb 14, 2024 105.00 106.32 103.04 104.85 104.54 554,100
Feb 13, 2024 101.60 102.90 99.02 102.69 102.39 606,500
Feb 12, 2024 103.34 106.92 102.83 105.89 105.58 787,300
Feb 9, 2024 101.00 103.22 99.96 102.81 102.51 499,500
Feb 8, 2024 99.41 101.29 98.36 101.03 100.73 542,800
Feb 7, 2024 98.19 99.04 96.51 98.50 98.21 465,800
Feb 6, 2024 98.26 99.74 97.12 97.73 97.44 553,000
Feb 5, 2024 98.61 99.43 97.27 98.30 98.01 371,000
Feb 2, 2024 98.60 101.53 97.32 100.27 99.98 454,100
Feb 1, 2024 100.39 101.27 97.03 100.44 100.14 574,900
Jan 31, 2024 100.15 101.97 98.92 99.48 99.19 496,800
Jan 30, 2024 101.33 101.71 100.12 101.01 100.71 395,400
Jan 29, 2024 100.27 102.13 99.35 101.81 101.51 479,100
Jan 26, 2024 100.72 101.46 97.78 99.88 99.59 474,300
Jan 25, 2024 0.23 Dividend
Jan 25, 2024 99.09 100.22 98.26 99.94 99.65 483,700
Jan 24, 2024 100.81 100.81 97.32 98.00 97.48 441,100
Jan 23, 2024 103.02 103.02 98.46 99.00 98.48 652,700
Jan 22, 2024 99.60 101.79 98.98 101.62 101.08 581,700
Jan 19, 2024 97.82 99.45 95.89 99.12 98.60 547,300
Jan 18, 2024 95.95 97.80 94.75 97.39 96.88 631,600
Jan 17, 2024 94.00 95.82 93.29 95.67 95.16 398,500
Jan 16, 2024 94.59 95.69 92.92 95.65 95.14 700,300
Jan 12, 2024 100.36 100.99 95.76 96.06 95.55 796,400
Jan 11, 2024 100.33 100.46 97.70 100.14 99.61 554,600
Jan 10, 2024 100.08 101.66 99.67 101.00 100.47 634,200
Jan 9, 2024 100.10 100.81 99.39 99.86 99.33 527,500
Jan 8, 2024 99.51 101.59 98.69 101.19 100.66 538,700
Jan 5, 2024 98.06 100.73 97.76 98.98 98.46 594,600
Jan 4, 2024 99.22 100.08 97.94 98.74 98.22 940,100
Jan 3, 2024 102.45 102.78 99.75 99.78 99.25 873,800
Jan 2, 2024 103.67 106.43 102.97 103.99 103.44 1,237,800
Dec 29, 2023 107.55 108.73 106.82 107.26 106.69 541,000
Dec 28, 2023 106.93 107.93 106.60 107.70 107.13 427,300
Dec 27, 2023 106.23 108.10 105.41 107.61 107.04 493,700
Dec 26, 2023 103.80 105.85 102.79 105.54 104.98 413,300
Dec 22, 2023 102.04 103.92 101.01 103.57 103.02 409,000
Dec 21, 2023 104.34 104.38 101.94 103.18 102.64 542,100
Dec 20, 2023 104.71 106.50 102.89 103.01 102.47 564,800
Dec 19, 2023 103.29 106.52 102.30 105.99 105.43 677,000
Dec 18, 2023 102.18 103.55 100.84 102.38 101.84 539,600
Dec 15, 2023 104.13 104.55 101.02 102.09 101.55 2,737,600
Dec 14, 2023 98.64 104.84 98.64 103.89 103.34 1,133,000
Dec 13, 2023 97.00 98.74 93.76 98.32 97.80 871,000
Dec 12, 2023 97.55 97.96 95.65 96.42 95.91 708,800
Dec 11, 2023 97.93 98.67 95.75 97.93 97.41 647,700
Dec 8, 2023 96.57 97.58 94.66 97.23 96.72 669,400
Dec 7, 2023 96.03 98.27 95.38 97.37 96.86 988,500
Dec 6, 2023 92.29 96.80 92.00 95.34 94.84 1,804,800
Dec 5, 2023 82.50 90.18 82.00 89.78 89.31 1,967,400
Dec 4, 2023 84.97 87.13 84.11 84.79 84.34 1,734,300
Dec 1, 2023 82.74 86.51 81.26 85.39 84.94 1,170,900
Nov 30, 2023 82.00 82.24 79.86 82.18 81.75 730,100
Nov 29, 2023 82.01 83.70 81.61 81.75 81.32 626,700
Nov 28, 2023 80.86 82.60 80.22 81.22 80.79 359,100
Nov 27, 2023 79.50 81.35 79.06 80.94 80.51 450,900
Nov 24, 2023 80.34 81.83 79.32 79.65 79.23 261,000
Nov 22, 2023 81.11 82.79 80.39 81.78 81.35 379,600
Nov 21, 2023 82.69 83.15 80.02 80.21 79.79 559,700
Nov 20, 2023 80.31 83.26 79.78 83.00 82.56 623,800
Nov 17, 2023 78.76 80.73 78.01 80.44 80.02 587,600
Nov 16, 2023 80.56 80.56 77.33 77.42 77.01 619,100
Nov 15, 2023 80.43 84.54 79.71 81.65 81.22 1,052,800
Nov 14, 2023 74.00 80.39 74.00 79.93 79.51 1,191,400
Nov 13, 2023 70.11 72.17 69.55 71.44 71.06 569,700
Nov 10, 2023 70.00 70.87 68.16 70.80 70.43 531,800
Nov 9, 2023 71.79 71.79 68.87 69.33 68.96 378,300
Nov 8, 2023 71.98 72.88 70.36 70.80 70.43 346,200
Nov 7, 2023 73.13 73.66 72.06 72.56 72.18 411,500
Nov 6, 2023 75.42 76.81 72.79 73.10 72.71 538,400
Nov 3, 2023 71.50 76.52 71.50 75.81 75.41 917,300
Nov 2, 2023 71.23 71.52 69.67 70.31 69.94 489,200
Nov 1, 2023 69.61 69.96 67.18 69.84 69.47 578,000
Oct 31, 2023 69.00 70.36 67.98 69.83 69.46 606,700
Oct 30, 2023 68.17 70.07 67.61 69.40 69.03 561,500
Oct 27, 2023 68.95 69.73 67.34 67.72 67.36 510,400
Oct 26, 2023 0.23 Dividend
Oct 26, 2023 69.60 70.06 67.90 68.69 68.33 415,000
Oct 25, 2023 70.50 71.62 67.69 69.97 69.37 652,000
Oct 24, 2023 73.22 73.79 70.47 71.37 70.76 491,200
Oct 23, 2023 71.53 74.26 70.40 72.05 71.43 522,500
Oct 20, 2023 73.79 73.83 71.65 71.72 71.11 605,500
Oct 19, 2023 74.61 75.48 73.24 73.73 73.10 675,300
Oct 18, 2023 74.36 75.51 73.26 74.84 74.20 631,600
Oct 17, 2023 72.26 75.11 71.38 74.94 74.30 845,100
Oct 16, 2023 70.80 72.55 69.71 72.41 71.79 624,300
Oct 13, 2023 69.36 69.96 68.96 69.26 68.67 399,600
Oct 12, 2023 70.75 70.75 68.16 69.18 68.59 441,500
Oct 11, 2023 71.47 72.11 69.92 71.21 70.60 532,600
Oct 10, 2023 72.05 73.08 71.19 71.58 70.97 503,900
Oct 9, 2023 67.46 72.02 67.46 71.62 71.01 667,500
Oct 6, 2023 65.42 69.01 65.12 68.48 67.89 736,000
Oct 5, 2023 69.43 70.00 65.12 65.60 65.04 1,041,600
Oct 4, 2023 70.71 71.33 69.31 70.08 69.48 544,300
Oct 3, 2023 71.91 72.31 69.92 70.40 69.80 658,300
Oct 2, 2023 71.71 73.18 71.35 72.67 72.05 740,700
Sep 29, 2023 74.16 74.35 71.64 71.81 71.20 557,700
Sep 28, 2023 70.70 73.93 70.39 73.23 72.60 781,700
Sep 27, 2023 68.82 71.26 68.82 70.24 69.64 615,300
Sep 26, 2023 71.29 71.78 68.50 68.82 68.23 847,300
Sep 25, 2023 72.31 73.38 71.67 71.78 71.17 623,600
Sep 22, 2023 73.70 74.52 73.19 73.42 72.79 447,700
Sep 21, 2023 73.18 74.57 72.86 73.67 73.04 696,400
Sep 20, 2023 75.13 76.35 73.52 73.64 73.01 454,400
Sep 19, 2023 76.61 77.02 74.48 75.02 74.38 664,600
Sep 18, 2023 76.04 77.43 75.39 76.70 76.04 675,400
Sep 15, 2023 77.00 77.31 75.64 76.32 75.67 1,264,000
Sep 14, 2023 75.21 77.76 74.53 77.75 77.09 788,600
Sep 13, 2023 74.49 75.98 73.33 74.80 74.16 838,200
Sep 12, 2023 74.73 75.67 73.77 74.68 74.04 492,300
Sep 11, 2023 75.75 77.70 74.93 74.94 74.30 674,100
Sep 8, 2023 74.39 75.52 74.10 74.85 74.21 616,000
Sep 7, 2023 73.81 75.76 73.50 75.51 74.86 835,500
Sep 6, 2023 73.82 74.97 72.78 73.43 72.80 881,400
Sep 5, 2023 77.53 77.81 74.47 74.55 73.91 891,800
Sep 1, 2023 75.79 79.04 74.65 78.62 77.95 948,700
Aug 31, 2023 73.77 78.40 73.77 75.00 74.36 1,376,000
Aug 30, 2023 70.31 72.53 69.73 71.46 70.85 1,255,700
Aug 29, 2023 69.78 70.41 69.06 70.31 69.71 1,115,000
Aug 28, 2023 68.73 69.99 68.55 69.43 68.84 686,300
Aug 25, 2023 72.00 72.22 67.77 68.07 67.49 631,600
Aug 24, 2023 71.00 72.30 70.55 70.80 70.19 678,400
Aug 23, 2023 69.42 72.43 68.26 71.46 70.85 655,100
Aug 22, 2023 71.31 72.05 69.20 70.03 69.43 877,200
Aug 21, 2023 75.54 75.69 72.40 73.13 72.50 764,500
Aug 18, 2023 73.96 75.86 73.75 75.40 74.76 498,100
Aug 17, 2023 76.49 77.17 74.07 74.58 73.94 611,700
Aug 16, 2023 78.19 78.34 75.90 75.94 75.29 462,700
Aug 15, 2023 77.50 78.95 76.48 78.15 77.48 511,400
Aug 14, 2023 77.94 78.63 76.75 77.77 77.10 614,800
Aug 11, 2023 79.01 79.22 77.70 78.27 77.60 484,800
Aug 10, 2023 80.61 82.10 78.75 79.54 78.86 541,300
Aug 9, 2023 81.99 81.99 79.75 80.05 79.37 568,400
Aug 8, 2023 82.00 82.15 80.37 82.07 81.37 467,100
Aug 7, 2023 80.77 83.36 80.45 83.05 82.34 463,200
Aug 4, 2023 78.51 81.39 77.51 80.77 80.08 490,300
Aug 3, 2023 78.53 79.19 77.54 78.20 77.53 573,000
Aug 2, 2023 78.45 79.99 78.15 78.35 77.68 598,500
Aug 1, 2023 80.05 80.32 78.11 79.37 78.69 817,400
Jul 31, 2023 80.00 81.93 79.74 80.49 79.80 728,000
Jul 28, 2023 77.79 79.92 77.65 79.84 79.16 521,400
Jul 27, 2023 0.23 Dividend
Jul 27, 2023 75.83 78.07 75.00 76.79 76.13 657,600
Jul 26, 2023 74.43 75.99 74.20 75.87 74.99 687,300
Jul 25, 2023 73.09 74.75 72.68 74.25 73.39 681,000
Jul 24, 2023 72.76 73.96 72.33 73.44 72.59 437,600
Jul 21, 2023 74.00 74.03 72.44 72.54 71.70 540,000
Jul 20, 2023 72.90 73.41 71.00 73.39 72.54 544,900
Jul 19, 2023 72.52 73.08 71.04 72.88 72.04 796,100
Jul 18, 2023 69.73 72.26 68.79 72.20 71.37 794,300
Jul 17, 2023 69.00 70.55 68.34 69.87 69.06 796,100
Jul 14, 2023 71.92 71.98 69.49 70.50 69.69 590,400
Jul 13, 2023 72.72 72.72 70.84 72.12 71.29 1,007,700
Jul 12, 2023 74.02 74.48 72.56 72.81 71.97 713,600
Jul 11, 2023 72.11 73.47 71.74 73.43 72.58 1,002,700
Jul 10, 2023 68.76 72.15 68.76 71.96 71.13 1,201,600
Jul 7, 2023 65.65 68.68 65.65 68.52 67.73 801,800
Jul 6, 2023 65.76 66.83 65.12 65.74 64.98 693,600
Jul 5, 2023 66.42 66.89 65.52 66.50 65.73 841,400
Jul 3, 2023 65.50 67.26 65.30 66.96 66.19 550,900
Jun 30, 2023 65.19 65.91 64.21 65.26 64.51 798,700
Jun 29, 2023 64.19 65.75 64.01 64.98 64.23 855,800
Jun 28, 2023 64.08 64.13 62.68 63.81 63.07 839,800
Jun 27, 2023 63.82 65.71 62.79 64.62 63.87 746,000
Jun 26, 2023 62.16 64.27 61.82 63.94 63.20 928,500
Jun 23, 2023 61.40 63.04 61.37 62.32 61.60 1,074,100
Jun 22, 2023 63.55 63.55 61.86 62.16 61.44 812,700
Jun 21, 2023 62.44 64.26 62.06 63.62 62.88 1,165,700
Jun 20, 2023 59.92 63.07 59.80 62.64 61.92 1,628,500
Jun 16, 2023 60.96 60.96 59.35 60.36 59.66 2,027,100
Jun 15, 2023 57.15 59.88 57.10 59.84 59.15 1,204,600
Jun 14, 2023 58.79 59.15 57.35 57.55 56.88 988,800
Jun 13, 2023 59.83 60.01 58.16 58.61 57.93 1,137,800
Jun 12, 2023 59.26 59.86 57.77 59.38 58.69 1,091,100
Jun 9, 2023 61.27 62.44 58.63 59.89 59.20 1,925,800
Jun 8, 2023 61.11 64.13 61.00 62.11 61.39 3,611,700
Jun 7, 2023 68.52 70.23 67.68 69.52 68.72 1,494,200
Jun 6, 2023 64.01 68.10 63.66 67.74 66.96 927,600
Jun 5, 2023 64.51 64.90 62.02 64.21 63.47 1,283,300
Jun 2, 2023 62.90 65.67 62.58 65.44 64.68 1,051,700
Jun 1, 2023 63.14 63.44 61.35 61.78 61.07 1,626,100
May 31, 2023 64.89 65.50 63.08 63.49 62.76 1,242,900
May 30, 2023 70.20 70.20 65.26 65.29 64.54 1,378,400
May 26, 2023 68.40 69.91 67.53 69.36 68.56 617,800
May 25, 2023 70.79 71.72 67.94 69.05 68.25 752,500
May 24, 2023 71.41 72.12 69.54 71.00 70.18 609,800
May 23, 2023 70.03 72.91 69.45 71.13 70.31 852,100
May 22, 2023 70.16 71.42 70.15 70.98 70.16 821,200
May 19, 2023 74.47 74.47 69.57 70.33 69.52 1,280,000
May 18, 2023 74.70 75.66 73.81 74.77 73.91 564,500
May 17, 2023 71.20 74.34 70.74 74.21 73.35 810,300
May 16, 2023 72.22 72.41 70.09 70.66 69.84 982,700
May 15, 2023 72.40 74.13 71.56 73.35 72.50 1,013,700
May 12, 2023 71.96 72.82 71.33 72.18 71.35 573,000
May 11, 2023 69.76 73.20 69.70 71.75 70.92 977,300
May 10, 2023 71.60 71.98 69.96 70.20 69.39 764,400
May 9, 2023 69.78 71.16 68.67 70.42 69.61 554,600
May 8, 2023 70.33 70.75 69.19 70.37 69.56 501,500
May 5, 2023 68.19 69.73 68.04 69.46 68.66 474,600
May 4, 2023 68.54 70.03 66.11 67.19 66.41 723,300
May 3, 2023 71.76 71.85 68.96 69.21 68.41 653,400
May 2, 2023 70.24 72.04 69.01 72.00 71.17 717,200
May 1, 2023 73.53 74.44 69.25 70.60 69.78 1,005,400
Apr 28, 2023 73.18 74.88 73.09 73.58 72.73 434,000
Apr 27, 2023 0.23 Dividend
Apr 27, 2023 75.55 75.79 73.34 73.82 72.97 444,200

Related Tickers

MOV Movado Group, Inc.
25.99
-1.18%
 
CPRI Capri Holdings Limited
35.54
+2.10%
 
TPR Tapestry, Inc.
40.05
+1.68%
 
BURBY Burberry Group plc
14.71
+1.31%
 
BRLT Brilliant Earth Group, Inc.
2.6400
+1.93%
 
PPRUY Kering SA
36.14
+1.63%
 
BRBY.L Burberry Group plc
1,152.00
+0.66%
 
FOSL Fossil Group, Inc.
0.7910
+0.28%
 
LVMUY LVMH Moët Hennessy - Louis Vuitton, Société Européenne
169.29
+0.82%
 
REAL The RealReal, Inc.
3.5900
+5.59%