Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Signet Jewelers Ltd (NY: SIG )

99.45 +1.52 (+1.55%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 23, 2024 95.74 98.08 94.57 97.93 773,366 +2.95(+3.11%)
Sep 20, 2024 96.47 96.83 94.37 94.98 1,570,636 -2.18(-2.24%)
Sep 19, 2024 95.50 97.36 94.61 97.16 1,218,194 +4.04(+4.34%)
Sep 18, 2024 93.66 95.21 92.20 93.12 940,838 -0.44(-0.47%)
Sep 17, 2024 92.21 95.37 91.48 93.56 934,190 +1.68(+1.83%)
Sep 16, 2024 92.20 93.78 90.56 91.88 1,060,541 +0.73(+0.80%)
Sep 13, 2024 87.82 91.78 86.92 91.15 1,625,114 +4.21(+4.84%)
Sep 12, 2024 89.85 93.21 86.74 86.94 2,925,562 +8.85(+11.33%)
Sep 11, 2024 77.29 78.75 75.91 78.09 1,316,871 +1.83(+2.40%)
Sep 10, 2024 76.39 77.05 75.17 76.26 897,870 +0.47(+0.62%)
Sep 09, 2024 77.41 79.01 75.09 75.79 1,419,192 -1.16(-1.51%)
Sep 06, 2024 77.92 79.07 76.80 76.95 1,175,600 -0.59(-0.76%)
Sep 05, 2024 80.50 81.37 77.32 77.54 896,769 -2.75(-3.43%)
Sep 04, 2024 79.73 81.64 79.67 80.29 757,192 -0.26(-0.32%)
Sep 03, 2024 82.39 83.74 80.27 80.55 942,508 -3.55(-4.22%)
Aug 30, 2024 85.00 85.07 83.42 84.10 645,665 -0.30(-0.36%)
Aug 29, 2024 83.80 85.40 82.44 84.40 705,040 +1.74(+2.11%)
Aug 28, 2024 82.40 84.06 81.78 82.66 667,654 -0.33(-0.40%)
Aug 27, 2024 80.24 83.04 80.04 82.99 637,154 +0.67(+0.81%)
Aug 26, 2024 81.41 82.65 80.65 82.32 786,674 +2.03(+2.53%)
Aug 23, 2024 78.68 80.99 78.25 80.29 565,268 +2.36(+3.03%)
Aug 22, 2024 78.32 78.47 77.48 77.93 653,123 -0.27(-0.35%)
Aug 21, 2024 79.04 79.31 78.06 78.20 542,027 +0.54(+0.70%)
Aug 20, 2024 76.84 78.41 76.46 77.66 624,408 +0.61(+0.79%)
Aug 19, 2024 77.67 78.38 76.45 77.05 729,192 -0.52(-0.67%)
Aug 16, 2024 77.77 78.91 77.35 77.57 738,044 -0.61(-0.78%)
Aug 15, 2024 77.38 79.47 76.60 78.18 979,455 +3.67(+4.93%)
Aug 14, 2024 75.88 76.50 73.98 74.51 874,491 -1.03(-1.36%)
Aug 13, 2024 73.42 75.96 72.93 75.54 811,146 +2.96(+4.08%)
Aug 12, 2024 73.87 74.89 72.26 72.58 817,061 -1.20(-1.63%)
Aug 09, 2024 75.21 75.47 73.22 73.78 696,957 -1.58(-2.10%)
Aug 08, 2024 75.29 75.38 73.82 75.36 750,644 +1.61(+2.18%)
Aug 07, 2024 76.21 76.94 73.35 73.75 884,945 -1.86(-2.46%)
Aug 06, 2024 75.82 76.48 74.22 75.61 862,756 -0.59(-0.77%)
Aug 05, 2024 74.91 78.09 73.24 76.20 1,025,159 -2.01(-2.57%)
Aug 02, 2024 78.27 79.86 77.24 78.21 851,113 -3.87(-4.71%)
Aug 01, 2024 83.40 84.14 80.75 82.08 798,027 -2.05(-2.44%)
Jul 31, 2024 84.47 86.98 83.58 84.13 865,307 +0.04(+0.05%)
Jul 30, 2024 85.35 86.11 83.97 84.09 481,608 -0.67(-0.79%)
Jul 29, 2024 83.80 85.32 82.95 84.76 760,164 +1.72(+2.07%)
Jul 26, 2024 83.34 83.73 82.48 83.04 641,207 +0.66(+0.80%)
Jul 25, 2024 82.25 83.82 81.00 82.38 749,775 +0.64(+0.78%)
Jul 24, 2024 84.02 85.20 81.34 81.74 772,340 -2.98(-3.52%)
Jul 23, 2024 84.62 85.99 83.42 84.72 724,833 -0.25(-0.29%)
Jul 22, 2024 84.52 85.03 81.09 84.97 1,442,804 +0.98(+1.16%)
Jul 19, 2024 85.46 85.81 82.96 83.99 905,145 -1.62(-1.90%)
Jul 18, 2024 86.92 87.68 83.82 85.62 853,135 -1.68(-1.93%)
Jul 17, 2024 86.99 88.60 86.14 87.30 730,000 -0.92(-1.04%)
Jul 16, 2024 87.52 88.62 86.19 88.22 1,163,366 +1.84(+2.13%)
Jul 15, 2024 87.40 89.39 86.12 86.38 780,424 -1.41(-1.60%)
Jul 12, 2024 90.09 91.34 87.33 87.78 878,043 -1.83(-2.05%)
Jul 11, 2024 90.12 90.53 88.37 89.61 789,244 +1.88(+2.15%)
Jul 10, 2024 85.32 89.06 84.35 87.73 1,136,130 +3.48(+4.13%)
Jul 09, 2024 86.02 87.31 83.73 84.25 1,108,656 -2.39(-2.76%)
Jul 08, 2024 88.20 88.32 86.27 86.64 548,287 -0.32(-0.37%)
Jul 05, 2024 87.94 88.62 86.45 86.96 617,019 -1.42(-1.61%)
Jul 03, 2024 86.88 89.30 86.11 88.39 327,435 +1.84(+2.13%)
Jul 02, 2024 87.55 87.87 85.84 86.55 589,006 -0.60(-0.69%)
Jul 01, 2024 89.68 90.68 86.48 87.14 891,069 -2.12(-2.38%)
Jun 28, 2024 89.00 90.14 87.48 89.27 910,672 +0.38(+0.43%)
Jun 27, 2024 87.29 89.44 86.69 88.89 620,122 +1.21(+1.38%)
Jun 26, 2024 86.30 88.29 86.08 87.68 761,489 +1.23(+1.42%)
Jun 25, 2024 88.77 88.89 86.25 86.46 655,142 -2.69(-3.02%)
Jun 24, 2024 90.02 90.02 88.25 89.15 711,953 -0.19(-0.21%)
Jun 21, 2024 91.06 91.13 86.20 89.34 1,642,456 -2.28(-2.49%)
Jun 20, 2024 91.18 93.27 90.89 91.62 1,298,083 +0.70(+0.77%)
Jun 18, 2024 90.71 91.93 89.84 90.92 836,133 -0.36(-0.39%)
Jun 17, 2024 86.68 91.88 85.58 91.28 1,749,712 +4.40(+5.07%)
Jun 14, 2024 91.69 92.42 86.44 86.87 2,798,747 -5.05(-5.50%)
Jun 13, 2024 99.75 104.42 89.55 91.93 3,873,136 -16.11(-14.91%)
Jun 12, 2024 106.78 109.14 106.22 108.04 1,101,068 +2.78(+2.64%)
Jun 11, 2024 102.56 105.52 101.19 105.26 947,324 +1.86(+1.80%)
Jun 10, 2024 103.78 104.14 102.12 103.40 870,132 -1.96(-1.86%)
Jun 07, 2024 105.97 106.20 104.96 105.36 507,430 -0.99(-0.93%)
Jun 06, 2024 105.63 106.88 104.95 106.35 469,462 -0.04(-0.04%)
Jun 05, 2024 106.66 107.55 105.15 106.39 441,414 -0.60(-0.56%)
Jun 04, 2024 107.35 108.61 105.31 106.98 481,096 -0.99(-0.91%)
Jun 03, 2024 110.16 111.67 107.46 107.97 1,564,013 -1.14(-1.04%)
May 31, 2024 106.98 109.15 105.29 109.11 1,128,222 +3.65(+3.46%)
May 30, 2024 104.57 107.63 103.21 105.46 573,221 +1.50(+1.44%)
May 29, 2024 103.34 105.47 103.31 103.96 741,636 -0.23(-0.22%)
May 28, 2024 102.38 104.76 102.38 104.19 591,463 +1.81(+1.77%)
May 24, 2024 101.93 104.23 101.02 102.38 684,910 +1.37(+1.35%)
May 23, 2024 99.46 101.59 98.47 101.01 681,036 +2.32(+2.35%)
May 22, 2024 99.00 99.64 98.38 98.69 462,788 -0.84(-0.84%)
May 21, 2024 98.32 100.42 98.32 99.53 449,162 +1.58(+1.62%)
May 20, 2024 98.51 99.47 97.24 97.95 344,229 -0.56(-0.57%)
May 17, 2024 101.03 101.08 98.37 98.50 449,342 -2.59(-2.56%)
May 16, 2024 102.05 102.05 100.28 101.09 526,533 -0.76(-0.74%)
May 15, 2024 101.74 102.32 100.33 101.85 512,487 +1.03(+1.02%)
May 14, 2024 102.06 102.54 99.32 100.83 497,189 +1.73(+1.75%)
May 13, 2024 97.92 102.14 96.96 99.09 795,845 +2.52(+2.61%)
May 10, 2024 96.12 96.70 94.64 96.57 404,643 +1.06(+1.11%)
May 09, 2024 94.31 96.56 93.67 95.51 505,736 +1.24(+1.31%)
May 08, 2024 95.13 96.58 93.20 94.28 732,672 -2.13(-2.21%)
May 07, 2024 97.33 98.71 96.41 96.41 567,917 -0.43(-0.44%)
May 06, 2024 95.06 98.00 94.24 96.84 903,545 +2.82(+3.00%)
May 03, 2024 97.85 98.82 93.08 94.02 980,357 -3.04(-3.13%)
May 02, 2024 97.01 98.12 95.82 97.06 804,833 +1.44(+1.51%)
May 01, 2024 97.31 98.02 93.96 95.61 568,518 -2.07(-2.12%)
Apr 30, 2024 101.07 101.07 97.30 97.69 908,686 -4.10(-4.02%)
Apr 29, 2024 101.42 102.09 100.49 101.78 376,606 +0.34(+0.33%)
Apr 26, 2024 99.38 101.92 98.99 101.44 582,676 +2.13(+2.15%)
Apr 25, 2024 97.06 100.06 94.67 99.31 915,877 +1.36(+1.38%)
Apr 24, 2024 99.82 101.43 97.14 97.96 645,870 -2.47(-2.46%)
Apr 23, 2024 99.90 101.03 99.22 100.43 627,862 +0.96(+0.97%)
Apr 22, 2024 96.03 100.27 94.69 99.47 797,645 +4.61(+4.86%)
Apr 19, 2024 92.87 95.06 92.77 94.86 657,345 +1.48(+1.59%)
Apr 18, 2024 96.49 97.24 93.34 93.37 511,456 -2.46(-2.57%)
Apr 17, 2024 97.59 98.29 95.66 95.84 639,192 -0.17(-0.18%)
Apr 16, 2024 93.54 96.13 92.65 96.01 607,700 +1.46(+1.54%)
Apr 15, 2024 95.61 97.37 93.88 94.55 542,324 -0.61(-0.64%)
Apr 12, 2024 97.64 98.58 94.75 95.15 564,818 -3.81(-3.85%)
Apr 11, 2024 100.50 100.59 96.51 98.96 679,973 -0.92(-0.93%)
Apr 10, 2024 99.45 101.48 98.36 99.88 582,866 -1.54(-1.52%)
Apr 09, 2024 104.14 104.48 100.66 101.42 505,033 -2.18(-2.10%)
Apr 08, 2024 102.09 104.45 102.09 103.60 598,563 +2.52(+2.50%)
Apr 05, 2024 105.54 106.08 100.37 101.08 1,019,949 -4.28(-4.06%)
Apr 04, 2024 105.60 108.47 104.92 105.36 984,020 +1.60(+1.54%)
Apr 03, 2024 99.81 107.10 98.90 103.76 1,893,527 +9.30(+9.85%)
Apr 02, 2024 96.23 97.04 93.20 94.46 917,838 -3.62(-3.69%)
Apr 01, 2024 99.21 100.11 97.86 98.07 756,627 -1.35(-1.36%)
Mar 28, 2024 98.71 99.80 98.14 99.43 682,032 +0.64(+0.64%)
Mar 27, 2024 98.36 99.30 97.42 98.79 762,517 +1.31(+1.35%)
Mar 26, 2024 94.41 97.80 94.00 97.48 837,827 +2.97(+3.14%)
Mar 25, 2024 91.56 94.86 91.27 94.51 1,596,397 +3.98(+4.40%)
Mar 22, 2024 89.42 91.46 88.34 90.52 983,061 +1.10(+1.23%)
Mar 21, 2024 88.53 89.84 86.59 89.42 1,501,067 -0.08(-0.09%)
Mar 20, 2024 89.42 92.54 85.75 89.50 3,969,998 -12.30(-12.08%)
Mar 19, 2024 100.09 102.23 98.69 101.80 1,251,213 +2.20(+2.20%)
Mar 18, 2024 99.83 100.66 98.37 99.60 820,089 +0.20(+0.20%)
Mar 15, 2024 97.07 99.49 97.07 99.41 1,302,207 +2.01(+2.06%)
Mar 14, 2024 98.50 99.59 96.19 97.40 542,974 -0.92(-0.94%)
Mar 13, 2024 97.22 99.30 97.13 98.32 608,114 +1.95(+2.02%)
Mar 12, 2024 95.38 97.83 94.24 96.38 425,622 +0.91(+0.96%)
Mar 11, 2024 95.16 95.57 93.20 95.46 460,511 -0.90(-0.94%)
Mar 08, 2024 97.46 97.88 95.63 96.37 368,786 -0.14(-0.14%)
Mar 07, 2024 95.24 96.52 94.10 96.50 478,490 +1.73(+1.82%)
Mar 06, 2024 97.93 98.11 93.54 94.78 652,628 -3.02(-3.09%)
Mar 05, 2024 97.98 99.71 96.99 97.80 857,468 -0.94(-0.96%)
Mar 04, 2024 100.92 101.52 98.71 98.74 534,086 -2.18(-2.16%)
Mar 01, 2024 101.71 102.15 98.62 100.92 669,691 -0.19(-0.19%)
Feb 29, 2024 103.37 103.75 100.01 101.11 762,350 -1.16(-1.14%)
Feb 28, 2024 103.32 103.37 99.15 102.27 536,292 -3.60(-3.40%)
Feb 27, 2024 105.86 106.72 104.83 105.86 584,181 +1.18(+1.13%)
Feb 26, 2024 105.33 105.90 103.85 104.68 608,182 -1.08(-1.02%)
Feb 23, 2024 105.11 108.09 104.59 105.77 754,547 +0.99(+0.95%)
Feb 22, 2024 103.61 105.43 103.42 104.77 495,146 +1.43(+1.38%)
Feb 21, 2024 106.61 106.61 102.16 103.34 719,545 -3.45(-3.23%)
Feb 20, 2024 103.50 107.10 102.78 106.79 606,106 +2.09(+1.99%)
Feb 16, 2024 104.00 105.97 103.19 104.70 456,109 -1.10(-1.04%)
Feb 15, 2024 105.08 106.52 104.73 105.80 444,710 +1.63(+1.56%)
Feb 14, 2024 104.32 105.63 102.38 104.17 557,650 +2.15(+2.10%)
Feb 13, 2024 100.95 102.24 98.38 102.03 610,445 -3.18(-3.02%)
Feb 12, 2024 102.67 106.23 102.17 105.21 792,435 +3.06(+3.00%)
Feb 09, 2024 100.35 102.56 99.32 102.15 502,760 +1.77(+1.76%)
Feb 08, 2024 98.77 100.64 97.73 100.38 546,343 +2.51(+2.57%)
Feb 07, 2024 97.56 98.40 95.89 97.87 468,791 +0.77(+0.79%)
Feb 06, 2024 97.63 99.10 96.49 97.10 556,552 -0.57(-0.58%)
Feb 05, 2024 97.97 98.79 96.64 97.67 373,437 -1.96(-1.96%)
Feb 02, 2024 97.97 100.88 96.69 99.62 457,050 -0.17(-0.17%)
Feb 01, 2024 99.74 100.62 96.40 99.79 578,660 +0.95(+0.97%)
Jan 31, 2024 99.51 101.31 98.28 98.84 498,599 -1.52(-1.52%)
Jan 30, 2024 100.68 101.06 99.48 100.36 397,965 -0.79(-0.78%)
Jan 29, 2024 99.62 101.47 98.71 101.15 482,187 +1.92(+1.93%)
Jan 26, 2024 100.07 100.81 97.15 99.24 477,357 -0.06(-0.06%)
Jan 25, 2024 98.45 99.57 97.63 99.30 486,812 +2.16(+2.22%)
Jan 24, 2024 99.93 99.93 96.46 97.14 444,952 -0.99(-1.01%)
Jan 23, 2024 102.12 102.12 97.60 98.13 660,331 -2.60(-2.58%)
Jan 22, 2024 98.73 100.90 98.11 100.73 586,849 +2.48(+2.52%)
Jan 19, 2024 96.96 98.58 95.05 98.25 552,149 +1.71(+1.78%)
Jan 18, 2024 95.11 96.94 93.92 96.54 637,206 +1.70(+1.80%)
Jan 17, 2024 93.18 94.98 93.18 94.83 402,072 +0.02(+0.02%)
Jan 16, 2024 93.76 94.85 92.10 94.81 706,482 -0.41(-0.43%)
Jan 12, 2024 99.48 100.10 94.92 95.22 803,512 -4.04(-4.07%)
Jan 11, 2024 99.45 99.58 96.84 99.26 559,553 -0.85(-0.85%)
Jan 10, 2024 99.20 100.76 98.80 100.11 639,836 +1.13(+1.14%)
Jan 09, 2024 99.22 99.93 98.52 98.98 532,209 -1.32(-1.31%)
Jan 08, 2024 98.64 100.70 97.82 100.30 543,512 +2.19(+2.23%)
Jan 05, 2024 97.20 99.85 96.90 98.11 599,912 +0.24(+0.24%)
Jan 04, 2024 98.35 99.20 97.08 97.87 948,458 -1.03(-1.04%)
Jan 03, 2024 101.55 101.88 98.88 98.90 881,529 -4.17(-4.05%)
Jan 02, 2024 102.76 105.50 102.07 103.08 1,263,234 -3.24(-3.05%)
Dec 29, 2023 106.61 107.78 105.88 106.32 545,750 -0.44(-0.41%)
Dec 28, 2023 105.99 106.98 105.66 106.75 431,055 +0.09(+0.08%)
Dec 27, 2023 105.30 107.15 104.48 106.67 498,054 +2.05(+1.96%)
Dec 26, 2023 102.89 104.92 101.88 104.61 416,935 +1.95(+1.90%)
Dec 22, 2023 101.14 103.01 100.12 102.66 412,594 +0.39(+0.38%)
Dec 21, 2023 103.42 103.46 101.05 102.28 546,958 +0.17(+0.16%)
Dec 20, 2023 103.79 105.57 102.01 102.11 569,803 -2.95(-2.81%)
Dec 19, 2023 102.38 105.59 101.40 105.06 682,977 +3.58(+3.53%)
Dec 18, 2023 101.28 102.64 99.96 101.48 544,326 +0.29(+0.28%)
Dec 15, 2023 103.22 103.63 100.13 101.19 2,761,866 -1.78(-1.73%)
Dec 14, 2023 97.77 103.92 97.77 102.98 1,143,037 +5.52(+5.67%)
Dec 13, 2023 96.15 97.87 92.93 97.46 878,703 +1.88(+1.97%)
Dec 12, 2023 96.69 97.10 94.81 95.57 715,061 -1.50(-1.54%)
Dec 11, 2023 97.07 97.80 94.91 97.07 653,453 +0.69(+0.72%)
Dec 08, 2023 95.72 96.72 93.83 96.38 675,358 -0.14(-0.14%)
Dec 07, 2023 95.19 97.41 94.54 96.52 996,720 +2.01(+2.13%)
Dec 06, 2023 91.48 95.95 91.19 94.50 1,820,803 +5.51(+6.19%)
Dec 05, 2023 81.78 89.39 81.28 88.99 1,983,430 +4.95(+5.89%)
Dec 04, 2023 84.22 86.36 83.37 84.05 1,768,346 -0.59(-0.70%)
Dec 01, 2023 82.01 85.75 80.55 84.64 1,181,379 +3.18(+3.91%)
Nov 30, 2023 81.28 81.52 79.16 81.46 736,607 +0.43(+0.53%)
Nov 29, 2023 81.29 82.96 80.89 81.03 632,264 +0.53(+0.65%)
Nov 28, 2023 80.15 81.88 79.52 80.51 362,294 +0.28(+0.35%)
Nov 27, 2023 78.80 80.64 78.37 80.23 454,899 +1.28(+1.62%)
Nov 24, 2023 79.64 81.11 78.62 78.95 263,321 -2.11(-2.60%)
Nov 22, 2023 80.40 82.06 79.68 81.06 382,979 +1.56(+1.96%)
Nov 21, 2023 81.96 82.42 79.32 79.51 564,654 -2.77(-3.36%)
Nov 20, 2023 79.61 82.53 79.08 82.27 629,273 +2.54(+3.18%)
Nov 17, 2023 78.07 80.02 77.33 79.73 592,784 +2.99(+3.90%)
Nov 16, 2023 79.85 79.85 76.65 76.74 624,588 -4.19(-5.18%)
Nov 15, 2023 79.72 83.80 79.56 80.93 1,062,132 +1.70(+2.15%)
Nov 14, 2023 73.35 79.68 73.35 79.23 1,201,918 +8.42(+11.88%)
Nov 13, 2023 69.50 71.54 68.94 70.81 574,711 +0.63(+0.90%)
Nov 10, 2023 69.39 70.25 67.56 70.18 536,510 +1.46(+2.12%)
Nov 09, 2023 71.16 71.16 68.26 68.72 381,651 -1.46(-2.08%)
Nov 08, 2023 71.35 72.24 69.75 70.18 348,791 -1.74(-2.43%)
Nov 07, 2023 72.49 73.01 71.43 71.92 415,126 -0.54(-0.74%)
Nov 06, 2023 74.76 76.14 72.15 72.46 543,140 -2.69(-3.57%)
Nov 03, 2023 70.87 75.85 70.87 75.15 925,842 +5.45(+7.82%)
Nov 02, 2023 70.61 70.89 69.06 69.69 493,520 +0.47(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.