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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.27$43.42680,400——
2020-12-30$27.75$44.191,008,900——
2020-12-29$27.00$42.991,138,600——
2020-12-28$27.87$44.381,642,500——
2020-12-24$26.16$41.66444,000——
2020-12-23$27.06$43.09730,100——
2020-12-22$27.37$43.58813,200——
2020-12-21$27.46$43.731,050,100——
2020-12-18$26.92$42.871,905,900——
2020-12-17$26.86$42.77711,700——
2020-12-16$26.80$42.681,036,400——
2020-12-15$27.07$43.101,203,700——
2020-12-14$24.93$39.701,948,300——
2020-12-11$26.39$42.02840,600——
2020-12-10$27.23$43.36917,200——
2020-12-09$27.43$43.681,272,400——
2020-12-08$28.30$45.061,720,300——
2020-12-07$29.34$46.721,330,400——
2020-12-04$29.28$46.621,805,500——
2020-12-03$29.47$46.933,010,900——
2020-12-02$29.81$47.471,370,000——
2020-12-01$30.51$48.581,137,800——
2020-11-30$30.29$48.231,612,700——
2020-11-27$31.43$50.05501,900——
2020-11-25$31.12$49.551,566,100——
2020-11-24$31.20$49.681,605,800——
2020-11-23$30.81$49.061,014,500——
2020-11-20$29.38$46.78717,300——
2020-11-19$28.72$45.73736,800——
2020-11-18$26.97$42.951,173,800——
2020-11-17$28.64$45.601,112,100——
2020-11-16$26.80$42.68998,300——
2020-11-13$26.25$41.80679,500——
2020-11-12$24.77$39.441,177,500——
2020-11-11$25.12$40.00943,900——
2020-11-10$25.77$41.031,121,400——
2020-11-09$24.60$39.171,779,100——
2020-11-06$22.50$35.83879,600——
2020-11-05$23.42$37.291,097,500——
2020-11-04$21.68$34.521,137,100——
2020-11-03$22.44$35.731,620,100——
2020-11-02$22.72$36.181,702,800——
2020-10-30$22.28$35.481,858,800——
2020-10-29$24.19$38.521,430,600——
2020-10-28$23.85$37.981,682,500——
2020-10-27$25.33$40.331,225,100——
2020-10-26$25.67$40.882,604,700——
2020-10-23$26.54$42.261,847,100——
2020-10-22$24.59$39.16985,100——
2020-10-21$24.01$38.231,998,400——
2020-10-20$23.59$37.561,430,600——
2020-10-19$23.07$36.741,478,400——
2020-10-16$22.79$36.291,174,800——
2020-10-15$22.54$35.89715,000——
2020-10-14$22.15$35.27736,900——
2020-10-13$21.84$34.781,431,600——
2020-10-12$21.04$33.50700,900——
2020-10-09$20.83$33.17777,300——
2020-10-08$20.91$33.30661,500——
2020-10-07$20.21$32.181,281,900——
2020-10-06$18.85$30.021,002,600——
2020-10-05$20.04$31.91944,200——
2020-10-02$19.51$31.07875,000——
2020-10-01$19.11$30.431,082,200——
2020-09-30$18.70$29.781,293,000——
2020-09-29$17.95$28.581,162,600——
2020-09-28$19.39$30.881,402,900——
2020-09-25$18.15$28.90804,800——
2020-09-24$17.66$28.12734,900——
2020-09-23$17.51$27.88883,800——
2020-09-22$17.86$28.441,310,600——
2020-09-21$17.32$27.581,673,300——
2020-09-18$18.26$29.081,857,600——
2020-09-17$18.79$29.921,460,600——
2020-09-16$18.30$29.141,241,300——
2020-09-15$18.28$29.111,178,200——
2020-09-14$18.70$29.781,608,200——
2020-09-11$17.78$28.311,034,300——
2020-09-10$17.65$28.11970,900——
2020-09-09$17.99$28.651,386,800——
2020-09-08$17.91$28.522,276,000——
2020-09-04$19.28$30.702,244,000——
2020-09-03$17.87$28.465,331,400——
2020-09-02$18.59$29.602,337,200——
2020-09-01$18.24$29.041,556,700——
2020-08-31$17.27$27.501,912,900——
2020-08-28$16.80$26.751,442,900——
2020-08-27$16.81$26.772,932,700——
2020-08-26$17.00$27.073,135,600——
2020-08-25$15.89$25.302,613,300——
2020-08-24$15.60$24.841,625,400——
2020-08-21$13.77$21.93773,700——
2020-08-20$13.67$21.771,286,600——
2020-08-19$13.55$21.582,125,600——
2020-08-18$14.40$22.931,909,700——
2020-08-17$14.94$23.791,016,200——
2020-08-14$14.80$23.571,333,600——
2020-08-13$14.32$22.801,801,300——
2020-08-12$15.27$24.322,028,600——
2020-08-11$14.70$23.412,882,300——
2020-08-10$14.06$22.393,552,700——
2020-08-07$12.71$20.241,236,500——
2020-08-06$11.97$19.061,048,200——
2020-08-05$12.26$19.521,434,200——
2020-08-04$11.50$18.311,565,400——
2020-08-03$11.03$17.561,556,200——
2020-07-31$10.74$17.101,968,500——
2020-07-30$11.21$17.852,000,900——
2020-07-29$12.28$19.551,729,400——
2020-07-28$11.62$18.50919,800——
2020-07-27$11.52$18.341,148,200——
2020-07-24$11.80$18.791,386,400——
2020-07-23$12.29$19.571,474,200——
2020-07-22$12.04$19.171,317,700——
2020-07-21$11.74$18.692,285,500——
2020-07-20$11.35$18.071,497,800——
2020-07-17$11.55$18.392,062,700——
2020-07-16$11.85$18.872,344,400——
2020-07-15$11.74$18.692,212,600——
2020-07-14$10.68$17.011,749,000——
2020-07-13$10.33$16.452,147,600——
2020-07-10$10.17$16.191,844,800——
2020-07-09$10.11$16.102,252,700——
2020-07-08$10.82$17.232,118,200——
2020-07-07$10.23$16.291,735,200——
2020-07-06$10.57$16.831,508,300——
2020-07-02$10.60$16.881,802,000——
2020-07-01$10.96$17.452,873,800——
2020-06-30$10.27$16.351,898,400——
2020-06-29$10.65$16.961,902,100——
2020-06-26$9.84$15.672,351,800——
2020-06-25$10.02$15.962,208,400——
2020-06-24$10.38$16.533,149,900——
2020-06-23$11.61$18.491,871,400——
2020-06-22$11.94$19.012,233,400——
2020-06-19$11.12$17.714,338,600——
2020-06-18$11.78$18.761,662,900——
2020-06-17$11.75$18.712,000,200——
2020-06-16$12.11$19.282,212,500——
2020-06-15$11.74$18.692,566,000——
2020-06-12$11.32$18.032,967,300——
2020-06-11$11.09$17.663,837,000——
2020-06-10$12.28$19.554,314,300——
2020-06-09$14.16$22.556,030,800——
2020-06-08$16.87$26.864,206,200——
2020-06-05$15.06$23.985,580,000——
2020-06-04$15.65$24.924,286,200——
2020-06-03$14.27$22.726,653,900——
2020-06-02$11.30$17.992,566,300——
2020-06-01$10.73$17.092,349,100——
2020-05-29$10.55$16.802,784,500——
2020-05-28$10.62$16.912,795,400——
2020-05-27$11.85$18.873,965,300——
2020-05-26$10.88$17.323,527,200——
2020-05-22$10.24$16.312,114,900——
2020-05-21$10.16$16.181,998,300——
2020-05-20$9.49$15.111,272,700——
2020-05-19$9.62$15.322,081,900——
2020-05-18$10.03$15.972,703,900——
2020-05-15$9.03$14.381,718,300——
2020-05-14$8.68$13.822,541,300——
2020-05-13$8.58$13.663,168,300——
2020-05-12$9.28$14.782,111,300——
2020-05-11$10.10$16.083,678,400——
2020-05-08$11.09$17.668,269,400——
2020-05-07$8.74$13.922,013,300——
2020-05-06$8.87$14.122,076,400——
2020-05-05$9.24$14.712,068,300——
2020-05-04$9.40$14.971,768,800——
2020-05-01$9.08$14.463,146,500——
2020-04-30$10.06$16.023,437,000——
2020-04-29$10.39$16.544,189,500——
2020-04-28$9.42$15.004,012,700——
2020-04-27$8.23$13.112,567,900——
2020-04-24$7.61$12.121,855,600——
2020-04-23$7.44$11.852,209,100——
2020-04-22$7.30$11.622,729,700——
2020-04-21$7.15$11.392,650,700——
2020-04-20$7.63$12.153,213,200——
2020-04-17$8.01$12.754,344,600——
2020-04-16$7.10$11.313,723,200——
2020-04-15$7.70$12.263,442,300——
2020-04-14$8.08$12.873,348,300——
2020-04-13$7.74$12.323,373,100——
2020-04-09$7.88$12.554,584,100——
2020-04-08$7.78$12.396,108,300——
2020-04-07$6.80$10.836,265,600——
2020-04-06$6.40$10.197,931,600——
2020-04-03$6.19$9.862,340,100——
2020-04-02$6.17$9.824,154,700——
2020-04-01$6.37$10.143,854,000——
2020-03-31$6.45$10.274,897,500——
2020-03-30$6.64$10.574,939,700——
2020-03-27$7.90$12.585,518,900——
2020-03-26$9.52$15.1612,607,700——
2020-03-25$7.33$11.676,622,300——
2020-03-24$6.60$10.516,614,100——
2020-03-23$5.84$9.307,374,600——
2020-03-20$7.74$12.322,848,200——
2020-03-19$8.74$13.924,062,700——
2020-03-18$7.30$11.624,996,600——
2020-03-17$10.90$17.365,456,800——
2020-03-16$10.56$16.825,602,000——
2020-03-13$14.18$22.582,371,600——
2020-03-12$13.12$20.893,351,000——
2020-03-11$16.78$26.722,053,900——
2020-03-10$18.78$29.901,691,100——
2020-03-09$17.95$28.583,331,700——
2020-03-06$21.14$33.661,170,000——
2020-03-05$22.11$35.212,076,600——
2020-03-04$23.14$36.851,142,800——
2020-03-03$22.18$35.321,216,100——
2020-03-02$22.59$35.972,217,000——
2020-02-28$23.32$37.133,739,900——
2020-02-27$22.64$36.052,778,300——
2020-02-26$22.74$36.212,267,500——
2020-02-25$25.63$40.811,890,700——
2020-02-24$27.82$44.301,995,000——
2020-02-21$28.33$45.111,219,700——
2020-02-20$28.68$45.671,556,900——
2020-02-19$27.52$43.821,299,800——
2020-02-18$26.12$41.591,354,800——
2020-02-14$26.07$41.511,516,800——
2020-02-13$26.77$42.631,356,900——
2020-02-12$26.93$42.881,560,100——
2020-02-11$25.54$40.67922,100——
2020-02-10$24.70$39.33896,500——
2020-02-07$25.19$40.111,046,900——
2020-02-06$26.53$42.251,620,400——
2020-02-05$26.25$41.801,683,500——
2020-02-04$24.18$38.501,640,200——
2020-02-03$24.13$38.421,584,200——
2020-01-31$24.31$38.712,886,900——
2020-01-30$26.28$41.851,313,200——
2020-01-29$26.33$41.34964,300——
2020-01-28$26.24$41.201,773,000——
2020-01-27$25.74$40.412,092,400——
2020-01-24$26.51$41.621,655,100——
2020-01-23$26.70$41.922,355,300——
2020-01-22$27.23$42.752,315,400——
2020-01-21$28.12$44.153,712,400——
2020-01-17$29.52$46.356,274,100——
2020-01-16$30.13$47.3025,334,100——
2020-01-15$21.49$33.742,052,000——
2020-01-14$21.00$32.971,837,700——
2020-01-13$20.19$31.701,666,000——
2020-01-10$19.50$30.611,235,000——
2020-01-09$19.18$30.111,472,300——
2020-01-08$19.23$30.192,017,700——
2020-01-07$18.47$29.002,629,700——
2020-01-06$18.86$29.612,443,100——
2020-01-03$19.04$29.893,252,800——
2020-01-02$18.93$29.728,388,800——