NYSE:SIG | Historical Stock Price | SIGNET JEWELERS LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1988-07-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.17$7.35$17.07$39.64$92.03$213.681988-07-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.74$34.132,042,900——
2019-12-30$21.55$33.832,863,100——
2019-12-27$20.99$32.951,344,600——
2019-12-26$20.58$32.31956,900——
2019-12-24$20.76$32.59553,200——
2019-12-23$20.90$32.811,335,500——
2019-12-20$20.24$31.782,097,800——
2019-12-19$20.85$32.731,620,400——
2019-12-18$21.05$33.051,475,800——
2019-12-17$20.82$32.691,492,800——
2019-12-16$19.80$31.091,886,600——
2019-12-13$20.09$31.543,470,400——
2019-12-12$21.91$34.402,669,300——
2019-12-11$21.40$33.601,687,400——
2019-12-10$20.80$32.662,003,900——
2019-12-09$21.05$33.053,229,000——
2019-12-06$20.58$32.315,210,700——
2019-12-05$17.89$28.095,665,400——
2019-12-04$16.65$26.143,066,000——
2019-12-03$16.06$25.212,369,200——
2019-12-02$17.40$27.322,583,500——
2019-11-29$18.37$28.841,117,100——
2019-11-27$17.75$27.871,471,900——
2019-11-26$17.55$27.551,286,300——
2019-11-25$17.09$26.831,444,300——
2019-11-22$16.00$25.121,138,100——
2019-11-21$15.66$24.591,668,900——
2019-11-20$15.58$24.462,098,400——
2019-11-19$15.97$25.074,334,400——
2019-11-18$17.18$26.971,685,100——
2019-11-15$16.96$26.631,055,000——
2019-11-14$16.41$25.76963,200——
2019-11-13$16.72$26.251,191,300——
2019-11-12$16.79$26.361,549,900——
2019-11-11$16.81$26.391,400,300——
2019-11-08$17.52$27.511,159,900——
2019-11-07$17.37$27.271,280,800——
2019-11-06$17.51$27.491,124,900——
2019-11-05$17.49$27.461,498,700——
2019-11-04$16.90$26.531,972,900——
2019-11-01$16.20$25.431,450,600——
2019-10-31$16.04$25.182,570,600——
2019-10-30$16.65$25.562,802,100——
2019-10-29$17.89$27.461,734,400——
2019-10-28$17.75$27.252,730,400——
2019-10-25$17.25$26.482,344,900——
2019-10-24$15.99$24.551,914,800——
2019-10-23$15.95$24.482,598,600——
2019-10-22$16.22$24.902,317,300——
2019-10-21$15.41$23.662,072,600——
2019-10-18$15.29$23.474,007,200——
2019-10-17$15.83$24.301,883,200——
2019-10-16$15.73$24.153,401,200——
2019-10-15$15.75$24.182,238,300——
2019-10-14$15.47$23.752,540,400——
2019-10-11$17.12$26.281,789,500——
2019-10-10$16.22$24.901,534,400——
2019-10-09$16.40$25.181,481,800——
2019-10-08$15.86$24.353,160,400——
2019-10-07$17.84$27.393,713,900——
2019-10-04$16.25$24.951,850,400——
2019-10-03$15.53$23.841,931,400——
2019-10-02$15.85$24.332,329,700——
2019-10-01$17.03$26.141,413,200——
2019-09-30$16.76$25.732,593,200——
2019-09-27$17.47$26.821,675,200——
2019-09-26$17.05$26.172,277,400——
2019-09-25$16.65$25.562,738,300——
2019-09-24$16.64$25.541,962,600——
2019-09-23$16.45$25.252,112,100——
2019-09-20$16.07$24.6711,198,300——
2019-09-19$16.10$24.712,565,000——
2019-09-18$16.26$24.962,801,300——
2019-09-17$16.12$24.753,743,000——
2019-09-16$16.02$24.593,496,900——
2019-09-13$16.40$25.183,169,300——
2019-09-12$17.36$26.653,372,000——
2019-09-11$17.11$26.274,193,400——
2019-09-10$16.85$25.877,787,500——
2019-09-09$15.59$23.937,297,800——
2019-09-06$14.04$21.556,419,400——
2019-09-05$13.97$21.4518,873,600——
2019-09-04$11.01$16.904,709,000——
2019-09-03$11.08$17.013,636,500——
2019-08-30$12.24$18.793,782,300——
2019-08-29$12.27$18.842,300,900——
2019-08-28$11.69$17.952,480,100——
2019-08-27$11.14$17.102,602,600——
2019-08-26$12.25$18.802,025,500——
2019-08-23$12.49$19.172,369,400——
2019-08-22$13.84$21.254,292,000——
2019-08-21$12.44$19.101,574,400——
2019-08-20$12.03$18.472,292,300——
2019-08-19$12.32$18.911,862,000——
2019-08-16$11.89$18.252,084,200——
2019-08-15$11.68$17.932,709,200——
2019-08-14$12.57$19.302,343,500——
2019-08-13$13.39$20.553,343,400——
2019-08-12$13.13$20.163,298,200——
2019-08-09$14.41$22.122,279,000——
2019-08-08$15.90$24.411,585,200——
2019-08-07$15.36$23.582,219,900——
2019-08-06$16.00$24.561,390,300——
2019-08-05$16.15$24.792,200,600——
2019-08-02$17.27$26.511,562,700——
2019-08-01$17.09$26.232,236,200——
2019-07-31$18.14$27.282,652,900——
2019-07-30$18.09$27.201,237,000——
2019-07-29$18.01$27.081,613,100——
2019-07-26$17.47$26.271,598,500——
2019-07-25$18.03$27.111,232,600——
2019-07-24$18.34$27.581,286,100——
2019-07-23$17.46$26.261,320,900——
2019-07-22$17.82$26.801,182,900——
2019-07-19$18.63$28.021,217,900——
2019-07-18$18.75$28.201,236,500——
2019-07-17$18.37$27.621,219,900——
2019-07-16$18.45$27.741,174,400——
2019-07-15$18.14$27.281,263,900——
2019-07-12$18.52$27.851,325,200——
2019-07-11$17.61$26.481,465,900——
2019-07-10$17.95$26.991,057,500——
2019-07-09$17.99$27.052,303,500——
2019-07-08$18.23$27.412,329,700——
2019-07-05$17.31$26.032,155,800——
2019-07-03$16.35$24.591,875,700——
2019-07-02$16.38$24.632,253,800——
2019-07-01$17.26$25.961,536,200——
2019-06-28$17.88$26.891,663,100——
2019-06-27$17.68$26.592,073,200——
2019-06-26$17.36$26.111,547,300——
2019-06-25$16.77$25.221,294,800——
2019-06-24$17.10$25.711,809,800——
2019-06-21$17.63$26.512,247,800——
2019-06-20$17.49$26.301,409,700——
2019-06-19$17.56$26.411,927,400——
2019-06-18$18.02$27.101,892,500——
2019-06-17$18.27$27.471,721,300——
2019-06-14$17.97$27.021,901,700——
2019-06-13$19.12$28.751,547,700——
2019-06-12$18.69$28.111,843,300——
2019-06-11$19.81$29.791,756,900——
2019-06-10$19.10$28.722,625,800——
2019-06-07$19.74$29.682,764,200——
2019-06-06$19.18$28.845,493,900——
2019-06-05$19.42$29.202,344,800——
2019-06-04$20.54$30.891,749,000——
2019-06-03$19.12$28.752,490,100——
2019-05-31$18.86$28.363,504,900——
2019-05-30$20.10$30.231,485,000——
2019-05-29$20.99$31.562,193,500——
2019-05-28$20.84$31.341,786,400——
2019-05-24$21.45$32.261,150,500——
2019-05-23$21.10$31.731,690,800——
2019-05-22$20.94$31.491,043,200——
2019-05-21$21.15$31.801,381,300——
2019-05-20$20.46$30.772,364,700——
2019-05-17$19.99$30.061,231,800——
2019-05-16$20.33$30.57889,900——
2019-05-15$20.87$31.381,042,700——
2019-05-14$20.60$30.981,815,300——
2019-05-13$20.16$30.322,630,500——
2019-05-10$22.88$34.411,212,000——
2019-05-09$23.01$34.601,566,700——
2019-05-08$23.58$35.461,963,800——
2019-05-07$23.06$34.681,802,700——
2019-05-06$22.46$33.771,243,200——
2019-05-03$23.15$34.811,715,600——
2019-05-02$22.76$34.231,970,300——
2019-05-01$23.31$34.501,851,600——
2019-04-30$23.18$34.302,028,100——
2019-04-29$22.89$33.881,210,100——
2019-04-26$22.72$33.621,331,900——
2019-04-25$22.17$32.811,388,100——
2019-04-24$23.19$34.321,581,300——
2019-04-23$23.13$34.231,550,200——
2019-04-22$22.19$32.842,385,600——
2019-04-18$22.71$33.611,311,800——
2019-04-17$22.59$33.431,328,900——
2019-04-16$23.00$34.041,754,900——
2019-04-15$22.40$33.152,763,300——
2019-04-12$23.19$34.322,964,600——
2019-04-11$23.85$35.303,334,100——
2019-04-10$25.36$37.531,707,700——
2019-04-09$25.31$37.462,343,800——
2019-04-08$25.96$38.422,812,400——
2019-04-05$26.85$39.742,952,000——
2019-04-04$28.30$41.882,676,900——
2019-04-03$27.80$41.145,525,800——
2019-04-02$27.65$40.922,104,200——
2019-04-01$28.05$41.511,763,600——
2019-03-29$27.16$40.191,254,200——
2019-03-28$27.69$40.981,216,600——
2019-03-27$27.24$40.311,157,900——
2019-03-26$26.56$39.311,307,400——
2019-03-25$26.22$38.801,196,000——
2019-03-22$26.46$39.161,212,600——
2019-03-21$27.29$40.391,115,200——
2019-03-20$26.47$39.171,139,400——
2019-03-19$27.13$40.15986,200——
2019-03-18$27.09$40.091,315,500——
2019-03-15$27.13$40.151,874,500——
2019-03-14$27.29$40.39907,000——
2019-03-13$27.42$40.581,212,900——
2019-03-12$26.59$39.351,478,200——
2019-03-11$27.37$40.511,513,900——
2019-03-08$26.20$38.771,154,300——
2019-03-07$26.02$38.511,414,200——
2019-03-06$25.85$38.261,873,500——
2019-03-05$27.77$41.10856,300——
2019-03-04$27.53$40.741,532,000——
2019-03-01$28.80$42.621,273,400——
2019-02-28$28.11$41.601,603,300——
2019-02-27$27.96$41.381,719,100——
2019-02-26$27.55$40.77940,400——
2019-02-25$27.05$40.031,547,300——
2019-02-22$26.79$39.651,494,700——
2019-02-21$25.50$37.741,477,400——
2019-02-20$26.12$38.661,434,100——
2019-02-19$25.31$37.461,435,700——
2019-02-15$25.89$38.311,385,100——
2019-02-14$25.51$37.75925,900——
2019-02-13$25.37$37.55914,600——
2019-02-12$25.13$37.191,203,400——
2019-02-11$25.13$37.191,144,000——
2019-02-08$24.25$35.891,283,000——
2019-02-07$24.48$36.231,420,300——
2019-02-06$24.67$36.512,182,700——
2019-02-05$24.59$36.392,985,000——
2019-02-04$24.22$35.841,735,400——
2019-02-01$23.97$35.471,463,800——
2019-01-31$24.36$36.051,395,200——
2019-01-30$24.30$35.411,634,200——
2019-01-29$24.21$35.281,517,400——
2019-01-28$25.25$36.801,333,500——
2019-01-25$25.15$36.652,879,000——
2019-01-24$24.55$35.781,486,000——
2019-01-23$24.40$35.561,966,000——
2019-01-22$23.94$34.893,310,300——
2019-01-18$25.41$37.035,058,500——
2019-01-17$25.13$36.6215,732,400——
2019-01-16$33.36$48.621,116,600——
2019-01-15$33.82$49.291,016,600——
2019-01-14$34.25$49.921,428,100——
2019-01-11$35.55$51.811,189,400——
2019-01-10$35.58$51.851,524,900——
2019-01-09$37.02$53.95953,700——
2019-01-08$35.93$52.361,237,500——
2019-01-07$34.97$50.961,491,500——
2019-01-04$34.67$50.531,446,300——
2019-01-03$32.49$47.35981,200——
2019-01-02$33.07$48.201,371,500——