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

Signet Jewelers Ltd (NY: SIG )

98.03 -4.11 (-4.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 101.43 101.43 97.64 98.03 905,499 -4.11(-4.02%)
Apr 29, 2024 101.78 102.45 100.84 102.14 375,285 +0.34(+0.33%)
Apr 26, 2024 99.73 102.28 99.34 101.80 580,632 +2.14(+2.15%)
Apr 25, 2024 97.40 100.41 95.00 99.66 912,665 +1.36(+1.38%)
Apr 24, 2024 100.17 101.79 97.48 98.30 643,605 -2.48(-2.46%)
Apr 23, 2024 100.25 101.38 99.57 100.78 625,660 +0.97(+0.97%)
Apr 22, 2024 96.37 100.62 95.02 99.82 794,847 +4.63(+4.86%)
Apr 19, 2024 93.20 95.40 93.10 95.19 655,039 +1.49(+1.59%)
Apr 18, 2024 96.83 97.58 93.67 93.70 509,662 -2.47(-2.57%)
Apr 17, 2024 97.93 98.64 95.99 96.18 636,950 -0.17(-0.18%)
Apr 16, 2024 93.87 96.47 92.98 96.35 605,568 +1.47(+1.54%)
Apr 15, 2024 95.95 97.71 94.21 94.88 540,421 -0.61(-0.64%)
Apr 12, 2024 97.98 98.93 95.09 95.49 562,837 -3.82(-3.85%)
Apr 11, 2024 100.85 100.94 96.85 99.31 677,588 -0.93(-0.92%)
Apr 10, 2024 99.80 101.84 98.71 100.23 580,821 -1.55(-1.52%)
Apr 09, 2024 104.51 104.85 101.01 101.78 503,262 -2.18(-2.10%)
Apr 08, 2024 102.45 104.82 102.45 103.96 596,463 +2.53(+2.50%)
Apr 05, 2024 105.91 106.46 100.73 101.43 1,016,371 -4.30(-4.06%)
Apr 04, 2024 105.97 108.85 105.29 105.73 980,568 +1.60(+1.54%)
Apr 03, 2024 100.16 107.47 99.25 104.12 1,886,885 +9.33(+9.85%)
Apr 02, 2024 96.57 97.38 93.52 94.79 914,618 -3.63(-3.69%)
Apr 01, 2024 99.56 100.46 98.20 98.42 753,972 -1.36(-1.36%)
Mar 28, 2024 99.06 100.16 98.49 99.78 679,640 +0.64(+0.64%)
Mar 27, 2024 98.71 99.65 97.76 99.14 759,843 +1.32(+1.35%)
Mar 26, 2024 94.74 98.14 94.33 97.82 834,888 +2.98(+3.14%)
Mar 25, 2024 91.88 95.19 91.59 94.84 1,590,797 +4.00(+4.40%)
Mar 22, 2024 89.74 91.78 88.65 90.84 979,612 +1.11(+1.23%)
Mar 21, 2024 88.84 90.15 86.89 89.74 1,495,801 -0.08(-0.09%)
Mar 20, 2024 89.74 92.87 86.06 89.81 3,956,071 -12.34(-12.08%)
Mar 19, 2024 100.44 102.59 99.04 102.16 1,246,824 +2.20(+2.20%)
Mar 18, 2024 100.18 101.01 98.71 99.96 817,212 +0.20(+0.20%)
Mar 15, 2024 97.41 99.84 97.41 99.76 1,297,639 +2.01(+2.06%)
Mar 14, 2024 98.85 99.95 96.53 97.74 541,069 -0.93(-0.94%)
Mar 13, 2024 97.56 99.65 97.47 98.67 605,981 +1.95(+2.02%)
Mar 12, 2024 95.72 98.18 94.57 96.71 424,129 +0.92(+0.96%)
Mar 11, 2024 95.50 95.91 93.52 95.80 458,895 -0.91(-0.94%)
Mar 08, 2024 97.80 98.23 95.97 96.70 367,492 -0.14(-0.14%)
Mar 07, 2024 95.58 96.86 94.43 96.84 476,811 +1.73(+1.82%)
Mar 06, 2024 98.27 98.46 93.87 95.11 650,338 -3.03(-3.09%)
Mar 05, 2024 98.33 100.06 97.33 98.14 854,460 -0.95(-0.96%)
Mar 04, 2024 101.27 101.88 99.06 99.09 532,212 -2.18(-2.16%)
Mar 01, 2024 102.07 102.51 98.97 101.27 667,342 -0.19(-0.19%)
Feb 29, 2024 103.73 104.12 100.36 101.46 759,676 -1.17(-1.14%)
Feb 28, 2024 103.68 103.73 99.50 102.63 534,410 -3.61(-3.40%)
Feb 27, 2024 106.24 107.09 105.20 106.24 582,132 +1.19(+1.13%)
Feb 26, 2024 105.70 106.28 104.21 105.05 606,048 -1.09(-1.02%)
Feb 23, 2024 105.48 108.47 104.96 106.14 751,900 +1.00(+0.95%)
Feb 22, 2024 103.97 105.80 103.78 105.14 493,409 +1.44(+1.38%)
Feb 21, 2024 106.98 106.98 102.52 103.70 717,021 -3.46(-3.23%)
Feb 20, 2024 103.86 107.47 103.15 107.16 603,980 +2.09(+1.99%)
Feb 16, 2024 104.36 106.35 103.55 105.07 454,509 -1.11(-1.04%)
Feb 15, 2024 105.45 106.89 105.10 106.18 443,150 +1.64(+1.56%)
Feb 14, 2024 104.69 106.00 102.74 104.54 555,694 +2.15(+2.10%)
Feb 13, 2024 101.30 102.60 98.73 102.39 608,304 -3.19(-3.02%)
Feb 12, 2024 103.04 106.61 102.53 105.58 789,655 +3.07(+3.00%)
Feb 09, 2024 100.70 102.92 99.67 102.51 500,996 +1.77(+1.76%)
Feb 08, 2024 99.12 100.99 98.07 100.73 544,427 +2.52(+2.57%)
Feb 07, 2024 97.90 98.74 96.23 98.21 467,147 +0.77(+0.79%)
Feb 06, 2024 97.97 99.45 96.83 97.44 554,600 -0.57(-0.58%)
Feb 05, 2024 98.32 99.14 96.98 98.01 372,127 -1.96(-1.96%)
Feb 02, 2024 98.31 101.23 97.03 99.98 455,446 -0.17(-0.17%)
Feb 01, 2024 100.09 100.97 96.74 100.14 576,630 +0.96(+0.97%)
Jan 31, 2024 99.86 101.67 98.63 99.19 496,850 -1.53(-1.51%)
Jan 30, 2024 101.03 101.41 99.83 100.71 396,569 -0.80(-0.79%)
Jan 29, 2024 99.98 101.83 99.06 101.51 480,496 +1.92(+1.93%)
Jan 26, 2024 100.42 101.16 97.49 99.59 475,683 -0.06(-0.06%)
Jan 25, 2024 98.80 99.93 97.97 99.65 485,104 +2.16(+2.22%)
Jan 24, 2024 100.28 100.28 96.80 97.48 443,391 -0.99(-1.01%)
Jan 23, 2024 102.48 102.48 97.94 98.48 658,015 -2.61(-2.58%)
Jan 22, 2024 99.07 101.25 98.46 101.08 584,790 +2.49(+2.52%)
Jan 19, 2024 97.30 98.92 95.39 98.60 550,212 +1.72(+1.78%)
Jan 18, 2024 95.44 97.28 94.25 96.88 634,971 +1.71(+1.80%)
Jan 17, 2024 93.50 95.31 93.50 95.16 400,662 +0.02(+0.02%)
Jan 16, 2024 94.09 95.18 92.42 95.14 704,004 -0.41(-0.43%)
Jan 12, 2024 99.83 100.46 95.25 95.55 800,693 -4.06(-4.07%)
Jan 11, 2024 99.80 99.93 97.18 99.61 557,590 -0.86(-0.85%)
Jan 10, 2024 99.55 101.12 99.14 100.47 637,592 +1.13(+1.14%)
Jan 09, 2024 99.57 100.28 98.87 99.33 530,343 -1.32(-1.31%)
Jan 08, 2024 98.98 101.05 98.17 100.66 541,605 +2.20(+2.23%)
Jan 05, 2024 97.54 100.20 97.24 98.46 597,808 +0.24(+0.24%)
Jan 04, 2024 98.70 99.55 97.42 98.22 945,131 -1.03(-1.04%)
Jan 03, 2024 101.91 102.24 99.22 99.25 878,437 -4.19(-4.05%)
Jan 02, 2024 103.12 105.87 102.43 103.44 1,258,803 -3.25(-3.05%)
Dec 29, 2023 106.98 108.16 106.26 106.69 543,836 -0.44(-0.41%)
Dec 28, 2023 106.36 107.36 106.04 107.13 429,543 +0.09(+0.08%)
Dec 27, 2023 105.67 107.52 104.85 107.04 496,307 +2.06(+1.96%)
Dec 26, 2023 103.25 105.29 102.24 104.98 415,473 +1.96(+1.90%)
Dec 22, 2023 101.50 103.37 100.48 103.02 411,147 +0.39(+0.38%)
Dec 21, 2023 103.79 103.83 101.40 102.64 545,039 +0.17(+0.16%)
Dec 20, 2023 104.16 105.94 102.35 102.47 567,804 -2.96(-2.81%)
Dec 19, 2023 102.74 105.96 101.76 105.43 680,581 +3.59(+3.53%)
Dec 18, 2023 101.64 103.00 100.31 101.84 542,416 +0.29(+0.28%)
Dec 15, 2023 103.58 104.00 100.49 101.55 2,752,177 -1.79(-1.73%)
Dec 14, 2023 98.12 104.29 98.12 103.34 1,139,027 +5.54(+5.66%)
Dec 13, 2023 96.49 98.22 93.26 97.80 875,620 +1.89(+1.97%)
Dec 12, 2023 97.03 97.44 95.14 95.91 712,553 -1.50(-1.54%)
Dec 11, 2023 97.41 98.14 95.24 97.41 651,161 +0.70(+0.72%)
Dec 08, 2023 96.06 97.06 94.16 96.72 672,989 -0.14(-0.14%)
Dec 07, 2023 95.52 97.75 94.87 96.86 993,223 +2.02(+2.13%)
Dec 06, 2023 91.80 96.29 91.51 94.84 1,814,415 +5.53(+6.19%)
Dec 05, 2023 82.06 89.70 81.57 89.31 1,976,472 +4.96(+5.89%)
Dec 04, 2023 84.52 86.66 83.76 84.34 1,762,142 -0.60(-0.70%)
Dec 01, 2023 82.30 86.05 80.83 84.94 1,177,235 +3.19(+3.91%)
Nov 30, 2023 81.57 81.81 79.44 81.75 734,023 +0.43(+0.53%)
Nov 29, 2023 81.58 83.25 81.18 81.32 630,046 +0.53(+0.65%)
Nov 28, 2023 80.43 82.16 79.80 80.79 361,023 +0.28(+0.35%)
Nov 27, 2023 79.08 80.92 78.64 80.51 453,304 +1.28(+1.62%)
Nov 24, 2023 79.92 81.40 78.90 79.23 262,397 -2.12(-2.60%)
Nov 22, 2023 80.68 82.35 79.97 81.35 381,635 +1.56(+1.96%)
Nov 21, 2023 82.25 82.71 79.60 79.79 562,673 -2.78(-3.36%)
Nov 20, 2023 79.89 82.82 79.36 82.56 627,065 +2.55(+3.18%)
Nov 17, 2023 78.34 80.30 77.60 80.02 590,704 +3.00(+3.90%)
Nov 16, 2023 80.13 80.13 76.92 77.01 622,397 -4.21(-5.18%)
Nov 15, 2023 80.01 84.09 79.84 81.22 1,058,407 +1.71(+2.15%)
Nov 14, 2023 73.61 79.97 73.61 79.51 1,197,702 +8.45(+11.88%)
Nov 13, 2023 69.74 71.79 69.18 71.06 572,695 +0.64(+0.90%)
Nov 10, 2023 69.63 70.50 67.80 70.43 534,628 +1.46(+2.12%)
Nov 09, 2023 71.41 71.41 68.50 68.96 380,312 -1.46(-2.08%)
Nov 08, 2023 71.60 72.50 69.99 70.43 347,567 -1.75(-2.43%)
Nov 07, 2023 72.74 73.27 71.68 72.18 413,669 -0.54(-0.74%)
Nov 06, 2023 75.02 76.40 72.41 72.71 541,235 -2.70(-3.57%)
Nov 03, 2023 71.12 76.12 71.12 75.41 922,594 +5.47(+7.82%)
Nov 02, 2023 70.85 71.14 69.30 69.94 491,789 +0.47(+0.67%)
Nov 01, 2023 69.24 69.59 66.83 69.47 581,045 +0.01(+0.01%)
Oct 31, 2023 68.64 69.99 67.62 69.46 609,937 +0.43(+0.62%)
Oct 30, 2023 67.81 69.70 67.25 69.03 564,524 +1.67(+2.48%)
Oct 27, 2023 68.59 69.36 66.98 67.36 513,115 -0.96(-1.41%)
Oct 26, 2023 69.23 69.69 67.54 68.33 417,225 -1.04(-1.51%)
Oct 25, 2023 69.90 71.01 67.11 69.37 657,703 -1.39(-1.96%)
Oct 24, 2023 72.59 73.16 69.87 70.76 495,480 -0.67(-0.94%)
Oct 23, 2023 70.92 73.62 69.80 71.43 527,001 +0.33(+0.46%)
Oct 20, 2023 73.16 73.19 71.04 71.11 610,681 -1.99(-2.73%)
Oct 19, 2023 73.97 74.83 72.61 73.10 681,272 -1.10(-1.48%)
Oct 18, 2023 73.72 74.86 72.63 74.20 637,175 -0.10(-0.13%)
Oct 17, 2023 71.64 74.47 70.77 74.30 852,364 +2.51(+3.49%)
Oct 16, 2023 70.19 71.93 69.11 71.79 629,698 +3.12(+4.55%)
Oct 13, 2023 68.77 69.36 68.37 68.67 403,078 +0.08(+0.12%)
Oct 12, 2023 70.14 70.14 67.58 68.59 445,300 -2.01(-2.85%)
Oct 11, 2023 70.86 71.49 69.32 70.60 537,221 -0.37(-0.52%)
Oct 10, 2023 71.43 72.46 70.58 70.97 508,284 -0.04(-0.06%)
Oct 09, 2023 66.88 71.40 66.88 71.01 673,294 +3.11(+4.59%)
Oct 06, 2023 64.86 68.41 64.56 67.89 742,388 +2.86(+4.39%)
Oct 05, 2023 68.84 69.40 64.56 65.04 1,050,549 -4.44(-6.39%)
Oct 04, 2023 70.11 70.72 68.72 69.48 549,013 -0.32(-0.45%)
Oct 03, 2023 71.30 71.69 69.32 69.80 663,951 -2.25(-3.12%)
Oct 02, 2023 71.10 72.55 70.74 72.05 747,064 +0.85(+1.20%)
Sep 29, 2023 73.53 73.71 71.03 71.20 562,554 -1.41(-1.94%)
Sep 28, 2023 70.10 73.30 69.79 72.60 788,403 +2.96(+4.26%)
Sep 27, 2023 68.23 70.65 68.23 69.64 620,580 +1.41(+2.06%)
Sep 26, 2023 70.68 71.16 67.91 68.23 854,583 -2.93(-4.12%)
Sep 25, 2023 71.69 71.64 71.06 71.17 629,017 -1.63(-2.23%)
Sep 22, 2023 73.07 73.88 72.56 72.79 451,546 -0.25(-0.34%)
Sep 21, 2023 72.55 73.93 72.24 73.04 702,405 +0.03(+0.04%)
Sep 20, 2023 74.49 75.70 72.89 73.01 458,297 -1.37(-1.84%)
Sep 19, 2023 75.95 76.36 73.84 74.38 670,377 -1.67(-2.19%)
Sep 18, 2023 75.39 76.77 74.75 76.04 681,197 +0.38(+0.50%)
Sep 15, 2023 76.34 76.65 74.99 75.67 1,274,872 -1.42(-1.84%)
Sep 14, 2023 74.57 77.10 73.89 77.09 795,391 +2.92(+3.94%)
Sep 13, 2023 73.85 75.33 72.70 74.16 845,533 +0.12(+0.16%)
Sep 12, 2023 74.09 75.02 73.14 74.04 496,522 -0.26(-0.35%)
Sep 11, 2023 75.10 77.04 74.28 74.30 679,943 +0.09(+0.12%)
Sep 08, 2023 73.75 74.87 73.47 74.21 621,728 -0.65(-0.87%)
Sep 07, 2023 73.18 75.11 72.87 74.86 842,710 +2.06(+2.83%)
Sep 06, 2023 73.19 74.33 72.16 72.80 888,995 -1.11(-1.50%)
Sep 05, 2023 76.87 77.14 73.83 73.91 899,450 -4.04(-5.18%)
Sep 01, 2023 75.14 78.36 74.01 77.95 956,940 +3.59(+4.83%)
Aug 31, 2023 73.14 77.73 73.14 74.36 1,387,856 +3.51(+4.95%)
Aug 30, 2023 69.71 71.91 69.13 70.85 1,264,243 +1.14(+1.64%)
Aug 29, 2023 69.18 69.81 68.47 69.71 1,124,644 +0.87(+1.27%)
Aug 28, 2023 68.14 69.39 67.96 68.84 692,215 +1.35(+2.00%)
Aug 25, 2023 71.38 71.60 67.19 67.49 636,998 -2.71(-3.86%)
Aug 24, 2023 70.39 71.68 69.95 70.19 684,284 -0.65(-0.92%)
Aug 23, 2023 68.83 71.81 67.68 70.85 660,765 +1.42(+2.04%)
Aug 22, 2023 70.70 71.43 68.61 69.43 884,781 -3.07(-4.24%)
Aug 21, 2023 74.89 75.04 71.78 72.50 771,062 -2.25(-3.01%)
Aug 18, 2023 73.33 75.21 73.12 74.76 502,354 +0.81(+1.10%)
Aug 17, 2023 75.84 76.51 73.44 73.94 617,016 -1.35(-1.79%)
Aug 16, 2023 77.52 77.67 75.25 75.29 466,730 -2.19(-2.83%)
Aug 15, 2023 76.84 78.27 75.83 77.48 515,820 +0.38(+0.49%)
Aug 14, 2023 77.27 77.96 76.09 77.11 620,100 -0.50(-0.64%)
Aug 11, 2023 78.33 78.54 77.04 77.60 488,968 -1.26(-1.60%)
Aug 10, 2023 79.92 81.40 78.08 78.86 545,948 -0.51(-0.64%)
Aug 09, 2023 81.29 81.29 79.07 79.37 573,411 -2.00(-2.46%)
Aug 08, 2023 81.30 81.45 79.68 81.37 471,161 -0.97(-1.18%)
Aug 07, 2023 80.08 82.65 79.76 82.34 467,152 +2.26(+2.82%)
Aug 04, 2023 77.84 80.69 76.85 80.08 494,638 +2.55(+3.29%)
Aug 03, 2023 77.86 78.51 76.88 77.53 577,991 -0.15(-0.19%)
Aug 02, 2023 77.78 79.31 77.48 77.68 603,699 -1.01(-1.29%)
Aug 01, 2023 79.37 79.63 77.45 78.69 824,440 -1.11(-1.39%)
Jul 31, 2023 79.32 81.23 79.06 79.80 734,272 +0.64(+0.81%)
Jul 28, 2023 77.12 79.24 76.99 79.16 525,946 +3.02(+3.97%)
Jul 27, 2023 75.18 77.40 74.36 76.13 663,268 +1.14(+1.52%)
Jul 26, 2023 73.57 75.11 73.34 74.99 695,313 +1.60(+2.18%)
Jul 25, 2023 72.25 73.89 71.84 73.39 689,003 +0.80(+1.10%)
Jul 24, 2023 71.92 73.11 71.49 72.59 442,744 +0.89(+1.24%)
Jul 21, 2023 73.14 73.17 71.60 71.70 546,273 -0.84(-1.16%)
Jul 20, 2023 72.06 72.56 70.18 72.54 551,308 +0.50(+0.70%)
Jul 19, 2023 71.68 72.24 70.21 72.04 805,442 +0.67(+0.94%)
Jul 18, 2023 68.92 71.42 68.00 71.37 803,648 +2.30(+3.33%)
Jul 17, 2023 68.20 69.73 67.55 69.06 805,449 -0.62(-0.89%)
Jul 14, 2023 71.09 71.15 68.69 69.69 597,290 -1.60(-2.25%)
Jul 13, 2023 71.88 71.88 70.02 71.29 1,019,493 -0.68(-0.95%)
Jul 12, 2023 73.16 73.62 71.72 71.97 721,974 -0.61(-0.84%)
Jul 11, 2023 71.28 72.62 70.91 72.58 1,014,466 +1.45(+2.04%)
Jul 10, 2023 67.97 71.32 67.97 71.13 1,215,685 +3.40(+5.02%)
Jul 07, 2023 64.89 67.89 64.89 67.73 813,299 +2.75(+4.23%)
Jul 06, 2023 65.00 66.05 64.37 64.98 701,792 -0.75(-1.14%)
Jul 05, 2023 65.65 66.12 64.76 65.73 851,278 -0.45(-0.69%)
Jul 03, 2023 64.74 66.48 64.55 66.19 557,338 +1.68(+2.60%)
Jun 30, 2023 64.44 65.15 63.47 64.51 808,108 +0.28(+0.43%)
Jun 29, 2023 63.45 64.99 63.27 64.23 865,806 +1.16(+1.83%)
Jun 28, 2023 63.34 63.39 61.96 63.07 849,659 -0.80(-1.25%)
Jun 27, 2023 63.08 64.95 62.06 63.87 754,886 +0.67(+1.06%)
Jun 26, 2023 61.44 63.53 61.11 63.20 939,317 +1.60(+2.60%)
Jun 23, 2023 60.69 62.31 60.66 61.60 1,086,797 +0.16(+0.26%)
Jun 22, 2023 62.82 62.82 61.15 61.44 822,176 -1.44(-2.29%)
Jun 21, 2023 61.72 63.52 61.34 62.88 1,179,423 +0.97(+1.56%)
Jun 20, 2023 59.23 62.34 59.11 61.92 1,647,576 +2.25(+3.78%)
Jun 16, 2023 60.26 60.26 58.66 59.66 2,050,820 +0.51(+0.87%)
Jun 15, 2023 56.49 59.19 56.44 59.15 1,218,720 -10.41(-14.96%)
May 08, 2023 69.52 69.93 68.39 69.56 507,353 +0.90(+1.31%)
May 05, 2023 67.40 68.92 67.25 68.66 480,120 +2.24(+3.38%)
May 04, 2023 67.75 69.22 65.35 66.41 731,710 -2.00(-2.92%)
May 03, 2023 70.93 71.01 68.16 68.41 661,016 -2.76(-3.88%)
May 02, 2023 69.43 71.21 68.21 71.17 725,607 +1.38(+1.98%)
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.