Australia markets closed

Signet Jewelers Limited (SIG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.08+0.97 (+0.97%)
At close: 04:00PM EDT
98.45 -2.63 (-2.60%)
After hours: 04:07PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024100.55101.6899.87101.08101.08623,800
22 Apr 202496.65100.9295.30100.11100.11792,500
19 Apr 202493.4795.6893.3795.4795.47653,000
18 Apr 202497.1297.8793.9593.9893.98508,200
17 Apr 202498.2298.9396.2896.4696.46635,600
16 Apr 202494.1596.7593.2696.6396.63603,800
15 Apr 202496.2398.0094.4995.1695.16538,900
12 Apr 202498.2799.2295.3795.7795.77561,200
11 Apr 2024101.15101.2497.1499.6099.60675,500
10 Apr 2024100.09102.1499.00100.53100.53579,200
09 Apr 2024104.82105.16101.31102.08102.08501,800
08 Apr 2024102.75105.13102.75104.27104.27594,700
05 Apr 2024106.22106.77101.03101.73101.731,013,300
04 Apr 2024106.28109.17105.61106.04106.04977,700
03 Apr 2024100.46107.7999.54104.43104.431,882,100
02 Apr 202496.8597.6793.8095.0795.07911,900
01 Apr 202499.85100.7698.4998.7198.71752,100
28 Mar 202499.35100.4598.78100.07100.07677,600
27 Mar 202499.0099.9497.3599.4399.43757,600
26 Mar 202495.0298.4394.6198.1198.11832,400
25 Mar 202492.1595.4791.8695.1295.121,586,100
22 Mar 202490.0092.0588.9191.1191.11976,300
21 Mar 202489.1090.4287.1590.0090.001,491,800
20 Mar 202490.0093.1486.3190.0890.083,944,600
19 Mar 2024100.74102.9099.33102.46102.461,244,400
18 Mar 2024100.48101.3199.01100.25100.25814,800
15 Mar 202497.70100.1397.70100.05100.051,293,800
14 Mar 202499.14100.2496.8198.0398.03539,500
13 Mar 202497.8599.9497.7698.9698.96604,200
12 Mar 202496.0098.4794.8597.0097.00423,400
11 Mar 202495.7896.1993.8096.0896.08457,500
08 Mar 202498.0998.5296.2596.9996.99366,400
07 Mar 202495.8697.1594.7197.1397.13475,400
06 Mar 202498.5698.7594.1595.3995.39648,400
05 Mar 202498.62100.3697.6298.4398.43852,200
04 Mar 2024101.57102.1899.3599.3899.38530,700
01 Mar 2024102.37102.8199.26101.57101.57665,400
29 Feb 2024104.04104.43100.66101.76101.76757,800
28 Feb 2024103.99104.0499.80102.93102.93532,800
27 Feb 2024106.55107.41105.51106.55106.55580,400
26 Feb 2024106.01106.59104.52105.36105.36604,300
23 Feb 2024105.79108.79105.27106.45106.45749,700
22 Feb 2024104.28106.11104.09105.45105.45492,000
21 Feb 2024107.30107.30102.82104.01104.01714,900
20 Feb 2024104.17107.79103.45107.48107.48602,200
16 Feb 2024104.67106.66103.86105.38105.38453,200
15 Feb 2024105.76107.21105.41106.49106.49441,800
14 Feb 2024105.00106.32103.04104.85104.85554,100
13 Feb 2024101.60102.9099.02102.69102.69606,500
12 Feb 2024103.34106.92102.83105.89105.89787,300
09 Feb 2024101.00103.2299.96102.81102.81499,500
08 Feb 202499.41101.2998.36101.03101.03542,800
07 Feb 202498.1999.0496.5198.5098.50465,800
06 Feb 202498.2699.7497.1297.7397.73553,000
05 Feb 202498.6199.4397.2798.3098.30371,000
02 Feb 202498.60101.5397.32100.27100.27454,100
01 Feb 2024100.39101.2797.03100.44100.44574,900
31 Jan 2024100.15101.9798.9299.4899.48496,800
30 Jan 2024101.33101.71100.12101.01101.01395,400
29 Jan 2024100.27102.1399.35101.81101.81479,100
26 Jan 2024100.72101.4697.7899.8899.88474,300
25 Jan 202499.09100.2298.2699.9499.94483,700
25 Jan 20240.23 Dividend
24 Jan 2024100.81100.8197.3298.0097.77441,100
23 Jan 2024103.02103.0298.4699.0098.77652,700
22 Jan 202499.60101.7998.98101.62101.38581,700
19 Jan 202497.8299.4595.8999.1298.89547,300
18 Jan 202495.9597.8094.7597.3997.16631,600
17 Jan 202494.0095.8293.2995.6795.45398,500
16 Jan 202494.5995.6992.9295.6595.43700,300
12 Jan 2024100.36100.9995.7696.0695.83796,400
11 Jan 2024100.33100.4697.70100.1499.90554,600
10 Jan 2024100.08101.6699.67101.00100.76634,200
09 Jan 2024100.10100.8199.3999.8699.63527,500
08 Jan 202499.51101.5998.69101.19100.95538,700
05 Jan 202498.06100.7397.7698.9898.75594,600
04 Jan 202499.22100.0897.9498.7498.51940,100
03 Jan 2024102.45102.7899.7599.7899.55873,800
02 Jan 2024103.67106.43102.97103.99103.751,237,800
29 Dec 2023107.55108.73106.82107.26107.01541,000
28 Dec 2023106.93107.93106.60107.70107.45427,300
27 Dec 2023106.23108.10105.41107.61107.36493,700
26 Dec 2023103.80105.85102.79105.54105.29413,300
22 Dec 2023102.04103.92101.01103.57103.33409,000
21 Dec 2023104.34104.38101.94103.18102.94542,100
20 Dec 2023104.71106.50102.89103.01102.77564,800
19 Dec 2023103.29106.52102.30105.99105.74677,000
18 Dec 2023102.18103.55100.84102.38102.14539,600
15 Dec 2023104.13104.55101.02102.09101.852,737,600
14 Dec 202398.64104.8498.64103.89103.651,133,000
13 Dec 202397.0098.7493.7698.3298.09871,000
12 Dec 202397.5597.9695.6596.4296.19708,800
11 Dec 202397.9398.6795.7597.9397.70647,700
08 Dec 202396.5797.5894.6697.2397.00669,400
07 Dec 202396.0398.2795.3897.3797.14988,500
06 Dec 202392.2996.8092.0095.3495.121,804,800
05 Dec 202382.5090.1882.0089.7889.571,967,400
04 Dec 202384.9787.1384.1184.7984.591,734,300
01 Dec 202382.7486.5181.2685.3985.191,170,900
30 Nov 202382.0082.2479.8682.1881.99730,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...