NYSE - Delayed Quote USD

Signet Jewelers Limited (SIG)

64.37

-0.38

(-0.59%)

At close: May 9 at 4:00:02 PM EDT

63.74

-0.63

(-0.98%)

After hours: May 9 at 6:02:49 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	64.70	65.09	63.28	64.37	64.37	633,600
May 8, 2025	63.64	65.62	63.56	64.75	64.75	766,600
May 7, 2025	62.42	62.75	61.50	62.48	62.48	719,000
May 6, 2025	60.32	61.69	59.90	60.75	60.75	787,500
May 5, 2025	60.31	62.88	60.31	60.93	60.93	811,800
May 2, 2025	60.78	61.82	60.50	61.24	61.24	685,500
May 1, 2025	59.99	60.73	59.35	59.83	59.83	704,300
Apr 30, 2025	58.15	59.49	56.52	59.30	59.30	977,200
Apr 29, 2025	59.37	60.26	58.25	60.15	60.15	967,700
Apr 28, 2025	59.09	60.12	58.38	59.03	59.03	637,300
Apr 25, 2025	0.32 Dividend
Apr 25, 2025	58.51	59.09	57.84	59.05	59.05	675,400
Apr 24, 2025	56.83	59.51	56.20	59.01	58.69	924,000
Apr 23, 2025	59.22	60.99	56.27	56.57	56.26	1,722,900
Apr 22, 2025	53.31	56.50	53.18	56.19	55.89	1,186,900
Apr 21, 2025	54.76	54.76	52.14	52.41	52.13	1,022,800
Apr 17, 2025	54.99	56.23	54.29	55.38	55.08	1,225,400
Apr 16, 2025	55.97	56.09	54.31	54.91	54.61	1,097,600
Apr 15, 2025	57.93	58.40	55.31	55.38	55.08	936,100
Apr 14, 2025	58.62	58.99	56.51	57.54	57.23	1,112,400
Apr 11, 2025	57.45	58.57	56.08	58.30	57.98	1,110,500
Apr 10, 2025	57.65	58.14	55.21	57.78	57.47	1,328,500
Apr 9, 2025	50.65	61.14	50.35	59.06	58.74	2,349,200
Apr 8, 2025	54.70	55.78	50.02	50.77	50.49	1,678,700
Apr 7, 2025	52.38	58.21	51.59	54.64	54.34	1,934,700
Apr 4, 2025	52.41	55.57	49.99	54.89	54.59	2,348,300
Apr 3, 2025	56.50	56.94	52.63	54.72	54.42	1,991,300
Apr 2, 2025	58.68	61.14	58.03	60.53	60.20	818,900
Apr 1, 2025	59.47	60.54	58.21	59.47	59.15	1,486,500
Mar 31, 2025	57.87	58.73	56.11	58.06	57.75	1,388,800
Mar 28, 2025	59.82	60.29	58.57	58.83	58.51	1,516,800
Mar 27, 2025	60.04	61.80	59.52	60.42	60.09	1,523,100
Mar 26, 2025	60.14	60.77	59.10	60.53	60.20	1,030,700
Mar 25, 2025	61.08	61.46	59.32	60.26	59.93	1,464,500
Mar 24, 2025	59.37	61.46	58.95	61.27	60.94	1,749,000
Mar 21, 2025	55.55	59.42	55.20	58.06	57.75	5,994,600
Mar 20, 2025	56.99	59.25	56.23	56.30	55.99	2,425,800
Mar 19, 2025	58.53	60.25	56.00	56.65	56.34	4,990,100
Mar 18, 2025	48.00	49.22	47.63	48.30	48.04	1,910,400
Mar 17, 2025	48.14	49.19	47.73	48.35	48.09	1,254,700
Mar 14, 2025	47.27	48.29	46.62	47.95	47.69	966,600
Mar 13, 2025	48.13	48.85	45.55	46.42	46.17	1,107,500
Mar 12, 2025	47.81	48.68	46.86	48.42	48.16	1,071,100
Mar 11, 2025	47.99	47.99	46.16	47.26	47.00	1,245,100
Mar 10, 2025	50.60	50.95	47.97	48.17	47.91	1,446,600
Mar 7, 2025	49.35	50.30	49.05	50.30	50.03	1,115,600
Mar 6, 2025	48.48	50.63	48.15	50.00	49.73	1,041,200
Mar 5, 2025	48.25	49.64	47.87	49.36	49.09	863,700
Mar 4, 2025	47.95	49.50	46.66	47.94	47.68	1,530,700
Mar 3, 2025	52.37	53.37	48.59	48.72	48.46	1,697,800
Feb 28, 2025	53.92	58.94	51.83	52.32	52.04	3,395,100
Feb 27, 2025	52.72	52.87	49.68	49.73	49.46	1,344,700
Feb 26, 2025	52.31	53.30	52.11	52.68	52.39	1,366,900
Feb 25, 2025	51.35	52.68	50.97	51.50	51.22	1,332,900
Feb 24, 2025	52.92	52.92	50.38	50.96	50.68	1,553,800
Feb 21, 2025	54.65	54.80	52.26	52.75	52.46	1,173,700
Feb 20, 2025	55.17	55.81	52.86	54.09	53.80	1,334,700
Feb 19, 2025	54.93	56.01	54.26	55.72	55.42	1,327,500
Feb 18, 2025	54.01	56.15	54.01	56.00	55.70	1,602,100
Feb 14, 2025	53.13	54.13	52.30	53.70	53.41	1,616,400
Feb 13, 2025	55.22	55.34	52.57	52.70	52.41	1,261,300
Feb 12, 2025	54.26	54.91	53.86	54.36	54.07	1,268,700
Feb 11, 2025	53.70	55.03	53.00	54.91	54.61	1,125,600
Feb 10, 2025	52.94	54.83	52.35	54.19	53.90	1,558,300
Feb 7, 2025	54.44	54.45	52.09	52.80	52.51	1,415,900
Feb 6, 2025	57.07	57.99	54.50	54.79	54.49	1,452,400
Feb 5, 2025	56.63	56.97	54.85	56.50	56.19	1,471,900
Feb 4, 2025	57.69	57.91	56.50	56.93	56.62	1,048,500
Feb 3, 2025	58.00	58.80	57.13	57.93	57.62	1,156,400
Jan 31, 2025	59.99	61.49	58.85	59.23	58.91	2,234,600
Jan 30, 2025	58.63	60.89	58.54	60.33	60.00	742,400
Jan 29, 2025	58.63	59.21	58.10	58.48	58.16	702,900
Jan 28, 2025	59.19	59.43	57.82	58.63	58.31	753,200
Jan 27, 2025	60.33	60.66	57.83	59.54	59.22	1,380,400
Jan 24, 2025	0.29 Dividend
Jan 24, 2025	60.48	61.91	60.32	60.45	60.12	1,090,600
Jan 23, 2025	59.40	60.97	59.27	60.79	60.17	1,493,800
Jan 22, 2025	57.73	59.95	56.89	59.37	58.77	1,663,600
Jan 21, 2025	58.49	58.54	56.82	57.32	56.74	1,698,000
Jan 17, 2025	57.09	57.73	55.78	57.48	56.90	1,881,800
Jan 16, 2025	58.52	60.20	55.85	56.59	56.01	2,933,800
Jan 15, 2025	58.69	59.88	56.61	58.92	58.32	3,878,300
Jan 14, 2025	62.28	63.69	54.44	58.00	57.41	9,682,700
Jan 13, 2025	75.69	76.20	72.85	74.04	73.29	1,568,300
Jan 10, 2025	73.84	76.95	73.31	76.63	75.85	2,242,400
Jan 8, 2025	76.11	76.11	73.61	74.48	73.72	1,230,700
Jan 7, 2025	77.05	77.87	76.14	77.07	76.29	1,028,400
Jan 6, 2025	78.79	79.84	76.24	76.45	75.67	1,365,500
Jan 3, 2025	78.32	78.78	76.61	77.37	76.58	1,454,900
Jan 2, 2025	81.02	81.58	77.27	78.03	77.24	1,498,900
Dec 31, 2024	81.02	81.54	80.09	80.71	79.89	888,000
Dec 30, 2024	80.78	81.28	79.20	80.48	79.66	963,100
Dec 27, 2024	82.05	82.57	81.23	81.97	81.14	623,200
Dec 26, 2024	80.98	82.61	80.31	82.46	81.62	1,001,300
Dec 24, 2024	80.89	81.24	79.27	81.21	80.38	346,700
Dec 23, 2024	80.65	82.00	80.09	81.00	80.18	1,087,900
Dec 20, 2024	78.36	83.55	78.17	81.14	80.32	4,133,600
Dec 19, 2024	79.89	80.70	78.47	79.48	78.67	973,800
Dec 18, 2024	82.30	83.61	78.44	79.42	78.61	1,173,500
Dec 17, 2024	84.40	84.67	81.53	81.54	80.71	1,194,500
Dec 16, 2024	83.98	86.49	83.28	84.61	83.75	786,100
Dec 13, 2024	84.97	85.12	83.05	84.07	83.22	642,900
Dec 12, 2024	86.00	87.04	84.88	85.08	84.21	782,200
Dec 11, 2024	85.33	85.63	83.82	85.01	84.15	1,026,300
Dec 10, 2024	86.25	86.73	84.73	84.80	83.94	1,187,600
Dec 9, 2024	89.76	90.48	86.46	86.47	85.59	1,234,400
Dec 6, 2024	87.50	92.81	87.47	91.80	90.87	2,129,000
Dec 5, 2024	85.44	90.28	84.50	86.94	86.06	4,652,500
Dec 4, 2024	97.64	99.30	95.88	98.73	97.73	1,689,500
Dec 3, 2024	100.41	100.41	97.57	98.31	97.31	1,223,900
Dec 2, 2024	100.84	100.84	97.08	99.45	98.44	1,684,200
Nov 29, 2024	100.75	101.27	98.93	100.20	99.18	564,400
Nov 27, 2024	102.91	103.53	99.65	99.98	98.96	922,100
Nov 26, 2024	102.70	103.26	100.92	102.09	101.05	538,400
Nov 25, 2024	103.34	106.28	101.89	104.13	103.07	980,400
Nov 22, 2024	101.98	103.64	100.96	102.60	101.56	828,400
Nov 21, 2024	97.67	100.25	96.56	100.17	99.15	928,700
Nov 20, 2024	94.00	96.82	93.62	96.70	95.72	661,500
Nov 19, 2024	94.31	95.46	92.24	94.59	93.63	785,300
Nov 18, 2024	96.91	97.84	95.08	95.20	94.23	582,700
Nov 15, 2024	97.66	97.66	95.75	97.16	96.17	652,700
Nov 14, 2024	98.34	98.75	97.00	97.66	96.67	662,300
Nov 13, 2024	99.44	101.71	97.27	97.92	96.92	895,700
Nov 12, 2024	98.51	98.68	96.64	98.59	97.59	563,800
Nov 11, 2024	98.81	99.85	96.48	98.07	97.07	555,100
Nov 8, 2024	98.01	98.07	96.59	97.55	96.56	619,100
Nov 7, 2024	97.06	98.82	96.45	98.01	97.01	795,800
Nov 6, 2024	96.20	98.56	94.97	97.30	96.31	1,287,600
Nov 5, 2024	89.98	91.71	89.78	91.68	90.75	589,800
Nov 4, 2024	91.45	91.95	90.26	91.17	90.24	735,300
Nov 1, 2024	92.29	93.76	91.73	92.05	91.11	695,000
Oct 31, 2024	91.80	93.03	90.98	91.68	90.75	1,036,000
Oct 30, 2024	92.89	93.98	92.11	92.54	91.60	456,200
Oct 29, 2024	91.39	93.79	91.09	93.39	92.44	533,400
Oct 28, 2024	92.78	93.69	91.96	92.47	91.53	603,200
Oct 25, 2024	0.29 Dividend
Oct 25, 2024	93.28	93.43	91.67	91.86	90.93	485,700
Oct 24, 2024	93.97	94.61	91.89	92.84	91.61	647,300
Oct 23, 2024	96.16	96.25	92.69	93.62	92.38	1,314,900
Oct 22, 2024	95.98	96.75	95.02	95.65	94.38	687,900
Oct 21, 2024	99.70	100.00	96.58	96.60	95.32	1,021,500
Oct 18, 2024	101.44	102.33	100.59	100.83	99.49	529,300
Oct 17, 2024	101.67	102.77	99.84	100.79	99.45	502,000
Oct 16, 2024	99.79	102.88	98.77	101.64	100.29	959,100
Oct 15, 2024	97.11	101.37	97.11	99.53	98.21	919,700
Oct 14, 2024	96.32	98.63	95.59	97.58	96.29	611,800
Oct 11, 2024	96.40	97.39	96.10	96.16	94.88	693,500
Oct 10, 2024	98.00	98.21	96.61	96.72	95.44	1,058,100
Oct 9, 2024	99.74	100.11	98.37	98.58	97.27	779,000
Oct 8, 2024	98.89	100.18	97.17	99.70	98.38	931,800
Oct 7, 2024	97.38	99.16	96.48	98.67	97.36	815,400
Oct 4, 2024	97.04	99.23	97.04	98.07	96.77	896,800
Oct 3, 2024	93.49	95.53	92.46	95.31	94.05	1,192,700
Oct 2, 2024	94.53	94.89	92.38	94.68	93.42	1,038,900
Oct 1, 2024	97.88	99.19	92.27	94.98	93.72	1,936,000
Sep 30, 2024	100.66	103.48	100.66	103.14	101.77	878,300
Sep 27, 2024	99.56	102.69	99.20	100.97	99.63	958,700
Sep 26, 2024	102.41	102.41	98.33	98.51	97.20	792,500
Sep 25, 2024	99.61	101.07	98.38	100.26	98.93	783,000
Sep 24, 2024	98.19	100.05	97.28	99.35	98.03	661,700
Sep 23, 2024	95.74	98.08	94.57	97.93	96.63	773,400
Sep 20, 2024	96.47	96.83	94.37	94.98	93.72	1,570,600
Sep 19, 2024	95.50	97.36	94.61	97.16	95.87	1,218,000
Sep 18, 2024	93.66	95.21	92.20	93.12	91.89	940,800
Sep 17, 2024	92.21	95.37	91.48	93.56	92.32	934,100
Sep 16, 2024	92.20	93.78	90.56	91.88	90.66	1,060,500
Sep 13, 2024	87.82	91.78	86.92	91.15	89.94	1,625,100
Sep 12, 2024	89.85	93.21	86.74	86.94	85.79	2,925,400
Sep 11, 2024	77.29	78.75	75.91	78.09	77.05	1,319,100
Sep 10, 2024	76.39	77.05	75.17	76.26	75.25	897,900
Sep 9, 2024	77.41	79.01	75.09	75.79	74.79	1,419,200
Sep 6, 2024	77.92	79.07	76.80	76.95	75.93	1,175,600
Sep 5, 2024	80.50	81.37	77.32	77.54	76.51	896,800
Sep 4, 2024	79.73	81.64	79.67	80.29	79.23	757,200
Sep 3, 2024	82.39	83.74	80.27	80.55	79.48	942,500
Aug 30, 2024	85.00	85.07	83.43	84.10	82.98	645,700
Aug 29, 2024	83.80	85.40	82.44	84.40	83.28	705,000
Aug 28, 2024	82.40	84.06	81.78	82.66	81.56	667,600
Aug 27, 2024	80.24	83.04	80.04	82.99	81.89	637,100
Aug 26, 2024	81.41	82.65	80.65	82.32	81.23	786,700
Aug 23, 2024	78.68	80.99	78.25	80.29	79.23	565,300
Aug 22, 2024	78.32	78.47	77.48	77.93	76.90	653,100
Aug 21, 2024	79.04	79.31	78.06	78.20	77.16	542,000
Aug 20, 2024	76.84	78.41	76.46	77.66	76.63	624,400
Aug 19, 2024	77.67	78.38	76.45	77.05	76.03	729,200
Aug 16, 2024	77.77	78.91	77.35	77.57	76.54	737,800
Aug 15, 2024	77.38	79.47	76.60	78.18	77.14	979,400
Aug 14, 2024	75.88	76.50	73.99	74.51	73.52	874,500
Aug 13, 2024	73.42	75.96	72.93	75.54	74.54	811,100
Aug 12, 2024	73.87	74.89	72.26	72.58	71.62	817,000
Aug 9, 2024	75.21	75.47	73.22	73.78	72.80	696,900
Aug 8, 2024	75.29	75.38	73.82	75.36	74.36	750,600
Aug 7, 2024	76.21	76.94	73.35	73.75	72.77	884,900
Aug 6, 2024	75.82	76.48	74.22	75.61	74.61	863,100
Aug 5, 2024	74.91	78.09	73.24	76.20	75.19	1,025,200
Aug 2, 2024	78.27	79.86	77.24	78.21	77.17	851,000
Aug 1, 2024	83.40	84.14	80.75	82.08	80.99	798,000
Jul 31, 2024	84.47	86.98	83.58	84.13	83.01	865,300
Jul 30, 2024	85.35	86.11	83.97	84.09	82.98	481,600
Jul 29, 2024	83.80	85.32	82.95	84.76	83.64	760,200
Jul 26, 2024	0.29 Dividend
Jul 26, 2024	83.34	83.73	82.48	83.04	81.94	641,200
Jul 25, 2024	82.54	84.12	81.29	82.67	81.29	746,700
Jul 24, 2024	84.32	85.50	81.63	82.03	80.66	769,600
Jul 23, 2024	84.92	86.29	83.72	85.02	83.60	722,300
Jul 22, 2024	84.82	85.33	81.38	85.27	83.84	1,437,700
Jul 19, 2024	85.76	86.11	83.25	84.29	82.88	902,000
Jul 18, 2024	87.23	87.99	84.12	85.92	84.48	850,100
Jul 17, 2024	87.30	88.92	86.44	87.61	86.15	727,400
Jul 16, 2024	87.83	88.93	86.49	88.53	87.05	1,159,300
Jul 15, 2024	87.71	89.70	86.42	86.68	85.23	777,700
Jul 12, 2024	90.41	91.66	87.64	88.09	86.62	875,000
Jul 11, 2024	90.44	90.85	88.68	89.93	88.43	786,500
Jul 10, 2024	85.62	89.37	84.65	88.04	86.57	1,132,100
Jul 9, 2024	86.32	87.62	84.02	84.55	83.14	1,104,800
Jul 8, 2024	88.51	88.63	86.57	86.95	85.50	546,200
Jul 5, 2024	88.25	88.93	86.76	87.27	85.81	614,800
Jul 3, 2024	87.19	89.62	86.41	88.70	87.22	326,300
Jul 2, 2024	87.86	88.18	86.14	86.85	85.40	586,900
Jul 1, 2024	90.00	91.00	86.78	87.45	85.99	887,900
Jun 28, 2024	89.31	90.46	87.79	89.58	88.08	907,500
Jun 27, 2024	87.60	89.75	87.00	89.20	87.71	617,900
Jun 26, 2024	86.60	88.60	86.38	87.99	86.52	758,800
Jun 25, 2024	89.08	89.21	86.55	86.76	85.31	652,800
Jun 24, 2024	90.34	90.34	88.56	89.46	87.96	709,500
Jun 21, 2024	91.38	91.45	86.50	89.65	88.15	1,636,700
Jun 20, 2024	91.50	93.60	91.22	91.94	90.40	1,293,500
Jun 18, 2024	91.03	92.25	90.16	91.24	89.71	833,200
Jun 17, 2024	86.99	92.20	85.88	91.60	90.07	1,746,200
Jun 14, 2024	92.01	92.75	86.74	87.18	85.72	2,788,900
Jun 13, 2024	100.10	104.79	89.87	92.25	90.71	3,862,000
Jun 12, 2024	107.16	109.52	106.59	108.42	106.61	1,098,000
Jun 11, 2024	102.92	105.89	101.55	105.63	103.86	944,000
Jun 10, 2024	104.14	104.51	102.48	103.76	102.03	867,100
Jun 7, 2024	106.34	106.57	105.33	105.73	103.96	505,700
Jun 6, 2024	106.00	107.26	105.32	106.72	104.94	467,800
Jun 5, 2024	107.03	107.93	105.52	106.76	104.97	439,800
Jun 4, 2024	107.73	109.00	105.68	107.36	105.56	479,400
Jun 3, 2024	110.55	112.06	107.84	108.35	106.54	1,173,400
May 31, 2024	107.36	109.53	105.66	109.49	107.66	1,123,700
May 30, 2024	104.94	108.01	103.57	105.83	104.06	571,200
May 29, 2024	103.70	105.84	103.67	104.33	102.59	739,000
May 28, 2024	102.74	105.13	102.74	104.56	102.81	589,400
May 24, 2024	102.29	104.60	101.38	102.74	101.02	682,500
May 23, 2024	99.81	101.95	98.82	101.37	99.68	678,600
May 22, 2024	99.35	100.00	98.72	99.04	97.38	461,700
May 21, 2024	98.67	100.77	98.67	99.88	98.21	447,600
May 20, 2024	98.86	99.82	97.58	98.29	96.65	343,000
May 17, 2024	101.39	101.44	98.72	98.85	97.20	447,800
May 16, 2024	102.41	102.41	100.63	101.45	99.75	525,400
May 15, 2024	102.10	102.68	100.68	102.21	100.50	510,700
May 14, 2024	102.42	102.90	99.67	101.18	99.49	495,400
May 13, 2024	98.26	102.50	97.30	99.44	97.78	793,100
May 10, 2024	96.46	97.04	94.97	96.91	95.29	403,200

BRLT Brilliant Earth Group, Inc.

1.5200

0.00%

CPRI Capri Holdings Limited

16.88

+0.18%

TPR Tapestry, Inc.

78.01

+0.61%

MOV Movado Group, Inc.

15.22

-0.59%

LUXE LuxExperience B.V.

7.74

-1.53%

REAL The RealReal, Inc.

5.05

-30.73%

HESAY Hermès International Société en commandite par actions

277.01

+0.04%

CDI.VI Christian Dior SE

461.20

+0.57%

UHR.SW The Swatch Group AG

139.55

+0.04%

LVMHF LVMH Moët Hennessy - Louis Vuitton, Société Européenne

561.00

+0.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Signet Jewelers Limited (SIG)

Related Tickers