Quantcast

Signet Jewelers Limited Common Shares Historical Stock Prices

SIG 
$18.01
*  
0.13
0.72%
Get SIG Alerts
*Delayed - data as of Jul. 16, 2019 9:47 ET  -  Find a broker to begin trading SIG now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    SIG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 15-JUL-2018 TO 15-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:47 18.17 18.28 17.93 18.01 52,942
07/15/2019 18.56 18.9 17.89 18.14 1,263,905
07/12/2019 17.62 18.65 17.48 18.52 1,325,196
07/11/2019 18.03 18.65 17.46 17.61 1,465,891
07/10/2019 18.11 18.32 17.6 17.95 1,057,545
07/09/2019 18.19 18.55 17.89 17.99 2,303,484
07/08/2019 17.16 18.61 17.14 18.23 2,329,667
07/05/2019 16.4 17.515 16.3405 17.31 2,155,783
07/03/2019 16.44 16.92 16.25 16.35 1,875,732
07/02/2019 17.22 17.32 16.285 16.38 2,255,024
07/01/2019 18.13 18.5 17.16 17.26 1,539,359
06/28/2019 17.74 18.37 17.695 17.88 1,663,066
06/27/2019 17.4 17.99 17.33 17.68 2,073,233
06/26/2019 16.79 17.58 16.71 17.36 1,547,346
06/25/2019 16.96 17.03 16.705 16.77 1,294,933
06/24/2019 17.67 17.961 17.01 17.1 1,809,984
06/21/2019 17.42 17.86 17.2 17.63 2,247,841
06/20/2019 17.8 18.01 17.39 17.49 1,409,745
06/19/2019 18.1 18.16 17.34 17.56 1,927,572
06/18/2019 18.33 18.86 17.88 18.02 1,892,486
06/17/2019 17.82 18.435 17.625 18.27 1,721,303
06/14/2019 19.01 19.085 17.783 17.97 1,901,691
06/13/2019 18.76 19.2 18.41 19.12 1,547,682
06/12/2019 19.61 19.61 18.68 18.69 1,843,308
06/11/2019 19.3 20.18 19.26 19.81 1,756,872
06/10/2019 19.75 20.545 18.95 19.1 2,625,847
06/07/2019 18.94 20 18.82 19.74 2,764,193
06/06/2019 18.82 19.38 17.69 19.18 5,493,914
06/05/2019 20.48 20.87 19.33 19.42 2,344,817
06/04/2019 19.5 20.595 19.41 20.54 1,748,955
06/03/2019 18.8 19.235 18.64 19.12 2,490,141
05/31/2019 19.73 19.73 18.2856 18.86 3,504,999
05/30/2019 21.06 21.24 20.05 20.1 1,485,039
05/29/2019 20.75 21.055 20.12 20.99 2,193,474
05/28/2019 21.58 21.61 20.725 20.84 1,786,403
05/24/2019 21.23 21.58 20.965 21.45 1,150,524
05/23/2019 20.71 21.31 20.34 21.1 1,690,830
05/22/2019 20.95 21.17 20.78 20.94 1,043,164
05/21/2019 20.51 21.21 20.24 21.15 1,381,375
05/20/2019 19.74 20.61 19.41 20.46 2,364,675
05/17/2019 20.16 20.52 19.95 19.99 1,231,798
05/16/2019 20.9 21.14 20.24 20.33 889,907
05/15/2019 20.45 20.97 20 20.87 1,042,702
05/14/2019 20.38 20.87 19.91 20.6 1,815,270
05/13/2019 22.38 22.41 20.1 20.16 2,630,534
05/10/2019 22.96 23.22 22.08 22.88 1,211,957
05/09/2019 23.4 23.5 22.58 23.01 1,566,650
05/08/2019 23.15 23.87 22.96 23.58 1,963,768
05/07/2019 22.13 23.07 22.11 23.06 1,802,744
05/06/2019 22.51 22.71 22.07 22.46 1,243,223
05/03/2019 22.97 23.22 22.82 23.15 1,715,570
05/02/2019 22.94 23.11 22 22.76 1,970,286
05/01/2019 23.14 23.76 22.9 23.31 1,851,594
04/30/2019 22.93 23.47 22.77 23.18 2,028,136
04/29/2019 22.59 23.14 22.45 22.89 1,210,119
04/26/2019 22.11 22.72 21.64 22.72 1,331,787
04/25/2019 23.03 23.17 22.05 22.17 1,388,073
04/24/2019 23.12 23.49 23 23.19 1,581,319
04/23/2019 22.24 23.19 22.12 23.13 1,549,194
04/22/2019 22.57 22.85 21.97 22.19 2,384,606
04/18/2019 22.6 22.81 22.28 22.71 1,311,770
04/17/2019 23.11 23.42 22.49 22.59 1,328,932
04/16/2019 22.59 23.23 22.24 23 1,754,861
04/15/2019 23.18 23.58 22.37 22.4 2,763,260
04/12/2019 23.9 23.95 23.06 23.19 2,963,739
04/11/2019 25.44 25.51 23.85 23.85 3,330,287
04/10/2019 25.54 25.78 24.9101 25.36 1,696,095
04/09/2019 25.9 26.06 24.98 25.31 2,343,251
04/08/2019 26.86 26.95 25.91 25.96 2,812,252
04/05/2019 28.21 28.56 26.73 26.85 2,950,837
04/04/2019 28 28.97 27.865 28.3 2,676,919
04/03/2019 28.05 28.9 27.16 27.8 5,525,775
04/02/2019 28.03 28.33 27.13 27.65 2,062,084
04/01/2019 27.35 28.21 27.01 28.05 1,763,131
03/29/2019 27.82 27.8375 26.81 27.16 1,253,209
03/28/2019 27.31 27.94 27.15 27.69 1,208,580
03/27/2019 26.24 27.42 26.2 27.24 1,106,679
03/26/2019 26.44 27.19 26.17 26.56 1,307,379
03/25/2019 26.32 26.95 25.96 26.22 1,195,971
03/22/2019 26.87 27.2 26.2 26.46 1,212,599
03/21/2019 26.32 27.49 26.17 27.29 1,115,226
03/20/2019 27.04 27.19 26.17 26.47 1,139,415
03/19/2019 27.25 27.88 26.93 27.13 986,195
03/18/2019 27.23 27.45 26.92 27.09 1,315,546
03/15/2019 27.3 28.34 26.98 27.13 1,874,496
03/14/2019 27.42 27.57 26.92 27.29 905,530
03/13/2019 26.83 27.8 26.65 27.42 1,212,948
03/12/2019 27.37 27.37 26.06 26.59 1,478,108
03/11/2019 26.25 27.43 26.25 27.37 1,513,884
03/08/2019 25.64 26.31 25.33 26.2 1,154,347
03/07/2019 25.7 26.4 25.1 26.02 1,414,151
03/06/2019 27.86 27.98 25.7638 25.85 1,873,453
03/05/2019 27.6 28.05 27.36 27.77 856,264
03/04/2019 29.1 29.36 27.485 27.53 1,532,009
03/01/2019 28.51 29.14 28.26 28.8 1,273,417
02/28/2019 27.88 28.65 27.29 28.11 1,603,293
02/27/2019 27.6 28.07 27.36 27.96 1,718,770
02/26/2019 27.01 27.74 26.93 27.55 940,370
02/25/2019 26.99 27.36 26.54 27.05 1,547,341
02/22/2019 25.37 26.84 25.06 26.79 1,494,725
02/21/2019 26.17 26.47 25.47 25.5 1,410,817
02/20/2019 25.35 26.4 25.35 26.12 1,434,121
02/19/2019 25.9 26.04 25.082 25.31 1,435,718
02/15/2019 25.6 26.19 25.54 25.89 1,384,627
02/14/2019 25.16 25.76 24.7055 25.51 925,857
02/13/2019 25.22 25.45 24.7996 25.37 914,606
02/12/2019 25.18 25.54 25 25.13 1,203,349
02/11/2019 24.3 25.2 24.15 25.13 1,143,989
02/08/2019 24.34 24.55 23.97 24.25 1,283,007
02/07/2019 24.3 24.79 23.83 24.48 1,419,735
02/06/2019 24.6 24.94 24.22 24.67 2,181,822
02/05/2019 24.65 25.48 24.45 24.59 2,983,967
02/04/2019 23.95 24.48 23.61 24.22 1,735,378
02/01/2019 24.25 24.4 23.67 23.97 1,462,242
01/31/2019 23.9 24.36 23.8135 24.36 1,395,155
01/30/2019 24.19 24.66 23.9003 24.3 1,634,080
01/29/2019 24.86 24.9944 24.1 24.21 1,516,538
01/28/2019 24.96 25.65 24.77 25.25 1,333,489
01/25/2019 24.62 25.17 24.415 25.15 2,878,955
01/24/2019 24.31 24.85 24.2 24.55 1,485,044
01/23/2019 23.88 24.8 23.85 24.4 1,965,993
01/22/2019 25.05 25.22 23.64 23.94 3,309,105
01/18/2019 24.79 25.78 24.41 25.41 5,058,528
01/17/2019 27.39 27.9 24.97 25.13 15,725,920
01/16/2019 33.85 34.31 33.07 33.36 1,115,044
01/15/2019 34.1 34.62 33.4 33.82 1,010,229
01/14/2019 35.34 35.34 33.79 34.25 1,428,098
01/11/2019 35.49 36.08 34.9601 35.55 1,189,402
01/10/2019 36.18 36.2 34.35 35.58 1,524,922
01/09/2019 36.14 37.2199 35.645 37.02 953,673
01/08/2019 35.61 36.01 34.31 35.93 1,237,410
01/07/2019 34.67 35.46 33.85 34.97 1,491,476
01/04/2019 32.93 34.79 32.66 34.67 1,446,184
01/03/2019 32.94 33.33 31.49 32.49 981,216
01/02/2019 31.02 33.2 30.77 33.07 1,371,489
12/31/2018 31.47 31.95 30.96 31.77 889,135
12/28/2018 31.66 32.11 30.8 31.31 802,527
12/27/2018 30.55 31.39 29.93 31.36 807,192
12/26/2018 29.55 31.15 28.69 31.14 1,269,646
12/24/2018 29.88 30.24 28.3 29.34 862,415
12/21/2018 30.7 32.05 29.94 30.08 2,626,081
12/20/2018 31.24 32.215 30.59 30.87 1,862,276
12/19/2018 31.41 32.64 31.1 31.27 1,740,311
12/18/2018 31.55 32.39 31 31.21 1,503,884
12/17/2018 32.3 32.57 31 31.49 2,546,205
12/14/2018 32.87 34.01 32.36 32.62 1,415,825
12/13/2018 34.65 34.97 32.82 33.08 2,096,272
12/12/2018 35 35.89 34.06 34.46 2,674,611
12/11/2018 37.25 37.4407 34.2628 34.68 2,173,519
12/10/2018 38.16 38.28 34.69 36.77 3,345,185
12/07/2018 40.22 42.28 38.4 38.55 3,577,828
12/06/2018 43.76 44.19 38.42 41 9,375,081
12/04/2018 53.04 53.9 49.32 50.03 2,472,843
12/03/2018 52.95 54.04 51.81 53.04 1,430,754
11/30/2018 51.67 52.89 51.22 52.7 970,084
11/29/2018 51.96 52.75 51.19 51.84 1,199,406
11/28/2018 51.21 52.56 49.02 52.3 2,516,463
11/27/2018 52.94 53.34 51.62 52.78 1,187,796
11/26/2018 52.33 53.95 51.22 53.28 1,091,477
11/23/2018 52.21 53.03 51.33 51.61 496,344
11/21/2018 51.46 53.47 51.06 52.79 584,473
11/20/2018 51.95 52.71 50.73 50.96 1,079,730
11/19/2018 56.53 57.77 52.69 53.12 890,900
11/16/2018 55.82 56.99 55.05 56.71 1,075,754
11/15/2018 55.67 56.37 53.525 56.27 965,549
11/14/2018 56.53 58.33 55.3984 56.28 1,067,358
11/13/2018 55.49 57.32 55.052 55.94 1,053,232
11/12/2018 57.38 57.8 53.8 55.35 1,517,980
11/09/2018 59.67 59.775 56.75 57.28 673,256
11/08/2018 60.15 60.7699 59.055 60.09 794,413
11/07/2018 61.15 61.92 59.69 60.27 1,029,057
11/06/2018 60.64 62.26 59.63 61.14 824,668
11/05/2018 58.1 61.27 57.02 60.99 1,139,014
11/02/2018 57.97 59.4 57.43 58.24 1,365,504
11/01/2018 55.74 57.37 54.91 57.33 957,292
10/31/2018 58.56 59.46 56.03 56.05 2,819,917
10/30/2018 54.7 58.23 54.41 58.15 1,529,847
10/29/2018 51.61 54.6 51.03 54.6 1,527,077
10/26/2018 51.75 51.79 48.64 51.05 1,814,380
10/25/2018 50.66 52.39 50.41 51.57 1,386,787
10/24/2018 52.48 52.79 50.5 50.54 1,493,705
10/23/2018 52.47 52.95 51.155 52.58 814,042
10/22/2018 53.72 54.39 52.75 53.02 978,383
10/19/2018 56.01 56.72 53.54 53.58 1,178,037
10/18/2018 57.41 57.41 55.68 56.06 1,335,427
10/17/2018 58.51 58.66 56.87 57.59 880,918
10/16/2018 58.19 58.52 56.81 58.51 852,846
10/15/2018 58.02 58.68 57.68 57.86 768,142
10/12/2018 60.56 61.185 56.9667 58.03 1,671,302
10/11/2018 59.77 61.3 59.675 59.95 847,389
10/10/2018 61.32 61.65 59.68 59.9 1,223,753
10/09/2018 61.83 62.37 61.1983 61.36 808,356
10/08/2018 62.37 62.95 61.51 61.96 649,450
10/05/2018 62.87 63.45 61.72 62.37 806,752
10/04/2018 63.22 63.77 62.05 63.02 1,114,427
10/03/2018 62.98 63.62 62.53 63.21 685,176
10/02/2018 64.97 65.34 62.9 62.96 1,176,879
10/01/2018 66.14 66.2415 64.89 64.96 836,569
09/28/2018 65.6 66.71 65.43 65.93 766,213
09/27/2018 66.12 66.39 65.415 65.7 918,139
09/26/2018 64.91 66.29 64.71 65.89 854,671
09/25/2018 65.1 65.36 64.38 64.77 715,603
09/24/2018 66.7 66.72 63.4 64.55 1,484,589
09/21/2018 67.72 68 66.55 66.63 3,164,651
09/20/2018 67.75 67.78 66.35 67.13 1,817,458
09/19/2018 67.32 67.875 66.43 67.33 1,225,536
09/18/2018 67.35 68.24 66.915 67.51 1,073,336
09/17/2018 65.3 67.8 65.15 67.68 1,545,165
09/14/2018 64.62 65.86 64.23 65.65 1,181,880
09/13/2018 64.36 65.37 64.16 64.85 1,145,193
09/12/2018 65.03 65.55 64.49 64.91 1,039,053
09/11/2018 64.21 65.29 64.02 64.87 997,920
09/10/2018 63.21 64.76 62.94 64.59 1,644,915
09/07/2018 64.03 64.85 62.47 62.84 1,211,405
09/06/2018 62.41 64.72 62.41 64.02 1,464,383
09/05/2018 63.14 63.71 61.74 62.24 1,205,191
09/04/2018 62.55 64.3 61.6201 63.18 2,924,030
08/31/2018 67.68 69.51 63.72 64.2 4,377,696
08/30/2018 62.1 71.07 61.5 67.68 15,117,470
08/29/2018 55.33 55.46 53.96 54.65 3,009,428
08/28/2018 59.3 59.79 54.23 55.06 3,725,554
08/27/2018 61.92 62.2 58.21 58.43 2,415,697
08/24/2018 62.85 63.19 61.5 61.7 1,222,732
08/23/2018 63.75 63.9 61.76 62.67 931,581
08/22/2018 63.69 64.6 63.63 63.91 896,882
08/21/2018 63.98 64.06 63.24 63.69 886,263
08/20/2018 62.14 64.09 62.14 63.7 1,051,665
08/17/2018 60.69 62.7 60.69 62.4 658,708
08/16/2018 60.9 61.45 60.59 60.91 629,906
08/15/2018 62.25 62.44 59.76 60.75 1,419,126
08/14/2018 60.05 62.82 60 62.73 1,610,246
08/13/2018 59.84 60.46 59.03 59.52 838,184
08/10/2018 59.63 60.2 58.55 59.85 754,077
08/09/2018 59.91 60.05 58.98 59.71 519,978
08/08/2018 59.92 60.61 59.3 59.67 665,620
08/07/2018 59.5 59.98 58.675 59.79 846,888
08/06/2018 58.8 59.51 58.49 59.46 790,748
08/03/2018 59.13 60.18 57.91 58.91 823,334
08/02/2018 57.75 59.32 57.49 59.12 815,061
08/01/2018 57.63 58.89 56.96 58.43 1,270,259
07/31/2018 59.73 60.33 56.57 57.74 2,466,002
07/30/2018 61.19 62.925 60.88 61.64 1,916,677
07/27/2018 60.48 61.25 60.25 60.92 1,333,608
07/26/2018 59.69 60.9 59.31 60.42 1,011,901
07/25/2018 59.18 60.31 59.18 60.26 1,310,074
07/24/2018 60.31 60.89 59.1 59.61 1,805,480
07/23/2018 60.03 60.74 59.9116 60.05 1,052,458
07/20/2018 60.5 61.28 59.96 60.29 1,228,716
07/19/2018 58.71 60.7 58.71 60.66 923,029
07/18/2018 58.59 59.5549 58.3025 58.71 1,143,440
07/17/2018 57.68 59.26 57.68 58.59 1,024,772
07/16/2018 58.12 58.83 57.44 58.01 1,320,535
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio