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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$87.03$139.26926,000——
2021-12-30$86.34$138.15794,900——
2021-12-29$85.60$136.971,251,700——
2021-12-28$81.47$130.361,329,000——
2021-12-27$86.06$137.70725,000——
2021-12-23$83.54$133.67625,300——
2021-12-22$84.29$134.87787,400——
2021-12-21$84.95$135.931,359,000——
2021-12-20$79.61$127.381,275,900——
2021-12-17$83.70$133.932,986,100——
2021-12-16$81.44$130.31972,700——
2021-12-15$84.86$135.78891,800——
2021-12-14$82.96$132.74954,600——
2021-12-13$82.07$131.32892,400——
2021-12-10$87.97$140.76836,000——
2021-12-09$87.88$140.62746,800——
2021-12-08$89.11$142.58855,200——
2021-12-07$89.27$142.84769,500——
2021-12-06$87.25$139.611,206,700——
2021-12-03$84.48$135.181,233,300——
2021-12-02$88.17$141.081,925,300——
2021-12-01$92.94$148.711,309,000——
2021-11-30$97.14$155.431,327,400——
2021-11-29$102.93$164.70698,800——
2021-11-26$103.06$164.91800,900——
2021-11-24$104.82$167.72560,000——
2021-11-23$105.64$169.03753,400——
2021-11-22$109.13$174.62676,700——
2021-11-19$108.17$173.08723,800——
2021-11-18$109.80$175.69804,800——
2021-11-17$103.33$165.34603,300——
2021-11-16$105.03$168.06672,500——
2021-11-15$101.65$162.65935,700——
2021-11-12$103.03$164.86514,300——
2021-11-11$104.08$166.54756,800——
2021-11-10$100.76$161.22807,900——
2021-11-09$103.60$165.77730,700——
2021-11-08$104.62$167.40590,900——
2021-11-05$106.47$170.36904,700——
2021-11-04$105.01$168.03735,200——
2021-11-03$103.18$165.10966,800——
2021-11-02$97.71$156.34696,300——
2021-11-01$96.39$154.231,333,500——
2021-10-29$89.18$142.70570,200——
2021-10-28$88.96$142.34547,000——
2021-10-27$86.73$138.49558,000——
2021-10-26$87.26$139.33699,200——
2021-10-25$91.31$145.80508,600——
2021-10-22$90.07$143.82444,900——
2021-10-21$89.80$143.39632,900——
2021-10-20$88.65$141.55540,200——
2021-10-19$89.13$142.32730,200——
2021-10-18$88.59$141.46929,700——
2021-10-15$86.48$138.09810,300——
2021-10-14$86.75$138.52714,800——
2021-10-13$84.68$135.21892,600——
2021-10-12$81.62$130.331,705,400——
2021-10-11$82.05$131.01617,500——
2021-10-08$85.50$136.52555,800——
2021-10-07$87.12$139.11578,500——
2021-10-06$84.83$135.451,378,600——
2021-10-05$86.74$138.501,125,900——
2021-10-04$84.15$134.37820,100——
2021-10-01$81.54$130.20875,500——
2021-09-30$78.96$126.081,224,600——
2021-09-29$85.40$136.36501,000——
2021-09-28$84.29$134.59557,700——
2021-09-27$84.48$134.89905,900——
2021-09-24$80.97$129.29381,600——
2021-09-23$82.66$131.99780,800——
2021-09-22$81.16$129.59518,300——
2021-09-21$79.45$126.86472,500——
2021-09-20$79.67$127.21738,100——
2021-09-17$81.74$130.521,503,400——
2021-09-16$81.80$130.621,388,700——
2021-09-15$78.43$125.23669,200——
2021-09-14$77.19$123.25723,400——
2021-09-13$76.83$122.68611,500——
2021-09-10$76.91$122.81853,900——
2021-09-09$77.48$123.721,080,500——
2021-09-08$74.89$119.581,048,100——
2021-09-07$77.98$124.521,062,100——
2021-09-03$83.30$133.011,113,900——
2021-09-02$85.26$136.142,111,400——
2021-09-01$80.66$128.801,642,500——
2021-08-31$79.20$126.461,264,300——
2021-08-30$80.10$127.901,221,400——
2021-08-27$80.29$128.201,083,500——
2021-08-26$75.72$120.91690,000——
2021-08-25$75.30$120.24960,600——
2021-08-24$73.88$117.97842,800——
2021-08-23$70.50$112.57588,900——
2021-08-20$70.46$112.511,137,900——
2021-08-19$66.61$106.36678,600——
2021-08-18$66.22$105.74552,000——
2021-08-17$64.68$103.28819,300——
2021-08-16$68.82$109.89561,900——
2021-08-13$68.98$110.14566,300——
2021-08-12$68.59$109.52427,200——
2021-08-11$68.66$109.63517,400——
2021-08-10$67.94$108.48521,900——
2021-08-09$63.30$101.08437,900——
2021-08-06$63.10$100.76438,900——
2021-08-05$61.80$98.68558,600——
2021-08-04$61.73$98.57502,100——
2021-08-03$65.76$105.00453,800——
2021-08-02$65.40$104.43710,300——
2021-07-30$64.34$102.74308,700——
2021-07-29$65.44$104.49368,800——
2021-07-28$65.12$103.69440,500——
2021-07-27$65.65$104.54513,000——
2021-07-26$67.70$107.80329,500——
2021-07-23$67.23$107.05429,200——
2021-07-22$66.91$106.54463,200——
2021-07-21$68.57$109.19542,000——
2021-07-20$65.21$103.84810,200——
2021-07-19$62.89$100.14984,500——
2021-07-16$67.25$107.09671,000——
2021-07-15$70.30$111.94683,100——
2021-07-14$73.11$116.42498,900——
2021-07-13$75.20$119.74529,600——
2021-07-12$76.93$122.50386,100——
2021-07-09$76.63$122.02532,000——
2021-07-08$73.96$117.77723,400——
2021-07-07$76.12$121.21533,900——
2021-07-06$77.93$124.09533,000——
2021-07-02$79.02$125.83419,000——
2021-07-01$79.80$127.07557,600——
2021-06-30$80.79$128.65665,900——
2021-06-29$76.37$121.61568,400——
2021-06-28$78.13$124.41770,500——
2021-06-25$78.01$124.223,476,000——
2021-06-24$79.52$126.62791,200——
2021-06-23$78.71$125.33724,500——
2021-06-22$76.09$121.161,052,300——
2021-06-21$75.49$120.21918,400——
2021-06-18$73.05$116.321,321,300——
2021-06-17$74.28$118.281,021,400——
2021-06-16$75.38$120.03952,900——
2021-06-15$74.25$118.23938,000——
2021-06-14$75.57$120.331,447,800——
2021-06-11$74.75$119.032,756,000——
2021-06-10$69.58$110.807,598,900——
2021-06-09$61.04$97.201,043,500——
2021-06-08$61.44$97.83988,700——
2021-06-07$58.70$93.471,057,900——
2021-06-04$58.87$93.74492,300——
2021-06-03$60.70$96.66526,900——
2021-06-02$62.10$98.89741,500——
2021-06-01$63.04$100.38811,500——
2021-05-28$60.58$96.46596,400——
2021-05-27$62.46$99.46820,900——
2021-05-26$59.77$95.17700,100——
2021-05-25$56.89$90.59379,200——
2021-05-24$57.62$91.75689,500——
2021-05-21$57.54$91.62453,600——
2021-05-20$57.45$91.48848,900——
2021-05-19$58.68$93.441,201,200——
2021-05-18$62.77$99.95591,100——
2021-05-17$65.53$104.35466,800——
2021-05-14$63.46$101.05452,300——
2021-05-13$60.21$95.88632,400——
2021-05-12$58.30$92.83511,200——
2021-05-11$63.19$100.62924,800——
2021-05-10$62.68$99.81819,100——
2021-05-07$65.01$103.52505,800——
2021-05-06$65.02$103.53661,900——
2021-05-05$63.57$101.23492,400——
2021-05-04$63.01$100.33384,000——
2021-05-03$62.95$100.241,069,300——
2021-04-30$59.75$95.14503,100——
2021-04-29$60.67$96.61452,000——
2021-04-28$62.83$100.05425,400——
2021-04-27$63.37$100.91643,000——
2021-04-26$61.73$98.30470,600——
2021-04-23$63.58$101.24609,200——
2021-04-22$61.74$98.31591,100——
2021-04-21$60.26$95.96599,600——
2021-04-20$57.49$91.541,166,700——
2021-04-19$60.99$97.12501,400——
2021-04-16$63.46$101.05606,400——
2021-04-15$63.48$101.08531,600——
2021-04-14$64.89$103.33577,700——
2021-04-13$64.36$102.481,034,200——
2021-04-12$65.92$104.973,190,000——
2021-04-09$61.08$97.26749,300——
2021-04-08$57.59$91.70711,600——
2021-04-07$56.73$90.33555,400——
2021-04-06$57.98$92.32643,900——
2021-04-05$58.98$93.92640,900——
2021-04-01$57.32$91.27850,800——
2021-03-31$57.98$92.32821,100——
2021-03-30$58.61$93.33594,700——
2021-03-29$57.02$90.80781,900——
2021-03-26$58.88$93.76657,600——
2021-03-25$57.10$90.921,185,600——
2021-03-24$52.52$83.63674,100——
2021-03-23$54.12$86.18912,100——
2021-03-22$57.11$90.941,419,400——
2021-03-19$60.96$97.071,582,500——
2021-03-18$61.35$97.692,033,900——
2021-03-17$59.35$94.51740,200——
2021-03-16$59.81$95.241,357,700——
2021-03-15$59.33$94.47586,700——
2021-03-12$58.66$93.41726,500——
2021-03-11$58.51$93.17603,000——
2021-03-10$57.49$91.54602,300——
2021-03-09$56.81$90.46859,200——
2021-03-08$56.29$89.631,097,700——
2021-03-05$52.50$83.60986,700——
2021-03-04$50.90$81.05836,700——
2021-03-03$51.82$82.52500,100——
2021-03-02$52.34$83.34532,400——
2021-03-01$51.54$82.07614,100——
2021-02-26$49.78$79.27900,900——
2021-02-25$51.00$81.211,347,400——
2021-02-24$49.01$78.041,175,200——
2021-02-23$49.40$78.661,408,100——
2021-02-22$49.12$78.221,235,600——
2021-02-19$46.16$73.501,085,000——
2021-02-18$42.52$67.71750,600——
2021-02-17$42.47$67.63849,100——
2021-02-16$45.25$72.05731,900——
2021-02-12$43.61$69.44682,500——
2021-02-11$44.95$71.581,273,800——
2021-02-10$44.21$70.402,036,400——
2021-02-09$40.55$64.571,196,000——
2021-02-08$43.33$69.00889,100——
2021-02-05$43.36$69.04583,600——
2021-02-04$45.31$72.15937,000——
2021-02-03$44.58$70.99862,000——
2021-02-02$42.24$67.26986,800——
2021-02-01$41.60$66.241,625,500——
2021-01-29$40.62$64.682,668,100——
2021-01-28$37.00$58.922,140,100——
2021-01-27$41.53$66.133,074,000——
2021-01-26$40.07$63.812,110,000——
2021-01-25$36.61$58.301,214,600——
2021-01-22$36.31$57.82949,100——
2021-01-21$35.39$56.351,003,300——
2021-01-20$36.36$57.90892,500——
2021-01-19$37.09$59.061,287,600——
2021-01-15$39.36$62.681,125,800——
2021-01-14$41.39$65.912,060,800——
2021-01-13$39.01$62.121,386,200——
2021-01-12$42.78$68.122,642,000——
2021-01-11$39.17$62.371,600,300——
2021-01-08$37.30$59.391,988,100——
2021-01-07$35.18$56.022,307,800——
2021-01-06$33.06$52.642,176,700——
2021-01-05$29.62$47.171,111,900——
2021-01-04$27.65$44.031,296,700——