Signet Jewelers Limited - Price History
Monthly price history for SIG (Signet Jewelers Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $95.95 | $95.95 |
| April 2024 | $98.03 | $98.03 |
| March 2024 | $99.78 | $100.07 |
| February 2024 | $101.46 | $101.76 |
| January 2024 | $99.19 | $99.48 |
| December 2023 | $106.69 | $107.26 |
| November 2023 | $81.75 | $82.18 |
| October 2023 | $69.46 | $69.83 |
| September 2023 | $71.20 | $71.81 |
| August 2023 | $74.36 | $75 |
| July 2023 | $79.80 | $80.49 |
| June 2023 | $64.51 | $65.26 |
| May 2023 | $62.76 | $63.49 |
| April 2023 | $72.73 | $73.58 |
| March 2023 | $76.65 | $77.78 |
| February 2023 | $70.58 | $71.62 |
| January 2023 | $75.69 | $76.81 |
| December 2022 | $66.84 | $68 |
| November 2022 | $63.89 | $65 |
| October 2022 | $64.12 | $65.24 |
| September 2022 | $56.04 | $57.19 |
| August 2022 | $64.05 | $65.37 |
| July 2022 | $59.73 | $60.96 |
| June 2022 | $52.20 | $53.46 |
| May 2022 | $58.20 | $59.60 |
| April 2022 | $68.55 | $70.20 |
| March 2022 | $70.79 | $72.70 |
| February 2022 | $68.65 | $70.50 |
| January 2022 | $83.87 | $86.13 |
| December 2021 | $84.56 | $87.03 |
| November 2021 | $94.38 | $97.14 |
| October 2021 | $86.64 | $89.18 |
| September 2021 | $76.56 | $78.96 |
| August 2021 | $76.79 | $79.20 |
| July 2021 | $62.38 | $64.34 |
| June 2021 | $78.11 | $80.79 |
| May 2021 | $58.57 | $60.58 |
| April 2021 | $57.77 | $59.75 |
| March 2021 | $56.06 | $57.98 |
| February 2021 | $48.13 | $49.78 |
| January 2021 | $39.27 | $40.62 |
| December 2020 | $26.37 | $27.27 |
| November 2020 | $29.29 | $30.29 |
| October 2020 | $21.54 | $22.28 |
| September 2020 | $18.08 | $18.70 |
| August 2020 | $16.70 | $17.27 |
| July 2020 | $10.38 | $10.74 |
| June 2020 | $9.93 | $10.27 |
| May 2020 | $10.20 | $10.55 |
| April 2020 | $9.73 | $10.06 |
| March 2020 | $6.24 | $6.45 |
| February 2020 | $22.55 | $23.32 |
| January 2020 | $23.50 | $24.31 |
| December 2019 | $20.72 | $21.74 |
| November 2019 | $17.51 | $18.37 |
| October 2019 | $15.29 | $16.04 |
| September 2019 | $15.62 | $16.76 |
| August 2019 | $11.41 | $12.24 |
| July 2019 | $16.56 | $18.14 |
| June 2019 | $16.33 | $17.88 |
| May 2019 | $17.22 | $18.86 |
| April 2019 | $20.83 | $23.18 |
| March 2019 | $24.40 | $27.16 |
| February 2019 | $25.26 | $28.11 |
| January 2019 | $21.89 | $24.36 |
| December 2018 | $28.11 | $31.77 |
| November 2018 | $46.63 | $52.70 |
| October 2018 | $49.27 | $56.05 |
| September 2018 | $57.96 | $65.93 |
| August 2018 | $56.44 | $64.20 |
| July 2018 | $50.44 | $57.74 |
| June 2018 | $48.70 | $55.75 |
| May 2018 | $37.56 | $43 |
| April 2018 | $33.63 | $38.88 |
| March 2018 | $33.32 | $38.52 |
| February 2018 | $43.49 | $50.28 |
| January 2018 | $45.49 | $52.90 |
| December 2017 | $48.63 | $56.55 |
| November 2017 | $44.96 | $52.29 |
| October 2017 | $56.38 | $65.57 |
| September 2017 | $56.96 | $66.55 |
| August 2017 | $53.98 | $63.07 |
| July 2017 | $52.34 | $61.16 |
| June 2017 | $53.85 | $63.24 |
| May 2017 | $40.96 | $48.10 |
| April 2017 | $56.06 | $65.84 |
| March 2017 | $58.71 | $69.27 |
| February 2017 | $53.90 | $63.59 |
| January 2017 | $65.83 | $77.67 |
| December 2016 | $79.64 | $94.26 |
| November 2016 | $77.13 | $91.29 |
| October 2016 | $68.66 | $81.26 |
| September 2016 | $62.77 | $74.53 |
| August 2016 | $69.04 | $81.98 |
| July 2016 | $74.04 | $87.91 |
| June 2016 | $69.20 | $82.41 |
| May 2016 | $83.11 | $98.97 |
| April 2016 | $91.16 | $108.56 |
| March 2016 | $103.91 | $124.03 |
| February 2016 | $90.82 | $108.40 |
| January 2016 | $97.18 | $116 |
| December 2015 | $103.44 | $123.69 |
| November 2015 | $109.87 | $131.39 |
| October 2015 | $126.22 | $150.94 |
| September 2015 | $113.67 | $136.13 |
| August 2015 | $115.23 | $138 |
| July 2015 | $101.22 | $121.22 |
| June 2015 | $106.89 | $128.24 |
| May 2015 | $107.80 | $129.33 |
| April 2015 | $111.80 | $134.13 |
| March 2015 | $115.50 | $138.79 |
| February 2015 | $99.76 | $119.88 |
| January 2015 | $100.78 | $121.11 |
| December 2014 | $109.33 | $131.57 |
| November 2014 | $108.82 | $130.96 |
| October 2014 | $99.72 | $120.01 |
| September 2014 | $94.51 | $113.91 |
| August 2014 | $97.79 | $117.87 |
| July 2014 | $84.45 | $101.79 |
| June 2014 | $91.59 | $110.59 |
| May 2014 | $87.87 | $106.09 |
| April 2014 | $83.92 | $101.32 |
| March 2014 | $87.52 | $105.86 |
| February 2014 | $79 | $95.55 |
| January 2014 | $65.77 | $79.55 |
| December 2013 | $64.94 | $78.70 |
| November 2013 | $63.41 | $76.84 |
| October 2013 | $61.61 | $74.66 |
| September 2013 | $59.01 | $71.65 |
| August 2013 | $54.68 | $66.40 |
| July 2013 | $60.21 | $73.11 |
| June 2013 | $55.42 | $67.43 |
| May 2013 | $56.30 | $68.51 |
| April 2013 | $56.36 | $68.73 |
| March 2013 | $54.94 | $67 |
| February 2013 | $50.20 | $61.22 |
| January 2013 | $51.32 | $62.58 |
| December 2012 | $43.70 | $53.40 |
| November 2012 | $43.99 | $53.75 |
| October 2012 | $42.36 | $51.76 |
| September 2012 | $39.81 | $48.76 |
| August 2012 | $37.44 | $45.86 |
| July 2012 | $35.86 | $43.92 |
| June 2012 | $35.83 | $44.01 |
| May 2012 | $35.55 | $43.66 |
| April 2012 | $39.71 | $48.77 |
| March 2012 | $38.39 | $47.28 |
| February 2012 | $38.08 | $46.90 |
| January 2012 | $37.01 | $45.58 |
| December 2011 | $35.62 | $43.96 |
| November 2011 | $35.88 | $44.28 |
| October 2011 | $34.93 | $43.11 |
| September 2011 | $27.32 | $33.80 |
| August 2011 | $31.48 | $38.94 |
| July 2011 | $34.63 | $42.84 |
| June 2011 | $37.84 | $46.81 |
| May 2011 | $37.19 | $46.01 |
| April 2011 | $35.37 | $43.75 |
| March 2011 | $37.20 | $46.02 |
| February 2011 | $35.46 | $43.87 |
| January 2011 | $34.34 | $42.48 |
| December 2010 | $35.08 | $43.40 |
| November 2010 | $32.20 | $39.83 |
| October 2010 | $28.44 | $35.18 |
| September 2010 | $25.66 | $31.74 |
| August 2010 | $21.37 | $26.44 |
| July 2010 | $24.06 | $29.77 |
| June 2010 | $22.23 | $27.50 |
| May 2010 | $25.10 | $31.05 |
| April 2010 | $25.88 | $32.02 |
| March 2010 | $26.14 | $32.34 |
| February 2010 | $23.29 | $28.81 |
| January 2010 | $22.12 | $27.36 |
| December 2009 | $21.60 | $26.72 |
| November 2009 | $20.90 | $25.85 |
| October 2009 | $20.38 | $25.21 |
| September 2009 | $21.28 | $26.33 |
| August 2009 | $19.59 | $24.23 |
| July 2009 | $17.85 | $22.08 |
| June 2009 | $16.83 | $20.82 |
| May 2009 | $14.54 | $17.99 |
| April 2009 | $12.83 | $15.87 |
| March 2009 | $9.26 | $11.45 |
| February 2009 | $5.98 | $7.40 |
| January 2009 | $5.69 | $7.04 |
| December 2008 | $7.01 | $8.67 |
| November 2008 | $6.33 | $7.83 |
| October 2008 | $8.23 | $10.18 |
| September 2008 | $18.90 | $23.38 |
| August 2008 | $18.48 | $11.52 |
| July 2008 | $16.41 | $10.23 |
| June 2008 | $15.98 | $9.96 |
| May 2008 | $19.94 | $12.43 |
| April 2008 | $21.16 | $13.85 |
| March 2008 | $18.84 | $12.33 |
| February 2008 | $18.59 | $12.17 |
| January 2008 | $21.16 | $13.85 |
| December 2007 | $21.54 | $14.10 |
| November 2007 | $19.71 | $12.90 |
| October 2007 | $28.95 | $18.95 |
| September 2007 | $26.42 | $17.29 |
| August 2007 | $29.20 | $19.22 |
| July 2007 | $30.29 | $19.94 |
| June 2007 | $32.18 | $21.18 |
| May 2007 | $34.42 | $22.66 |
| April 2007 | $36.79 | $24.89 |
| March 2007 | $37.02 | $25.05 |
| February 2007 | $34.33 | $23.23 |
| January 2007 | $35.35 | $23.92 |
| December 2006 | $34.73 | $23.50 |
| November 2006 | $34.45 | $23.31 |
| October 2006 | $34.02 | $23.02 |
| September 2006 | $30.70 | $20.77 |
| August 2006 | $29.85 | $20.28 |
| July 2006 | $27.82 | $18.90 |
| June 2006 | $26.15 | $17.77 |
| May 2006 | $25.96 | $17.64 |
| April 2006 | $27.56 | $19.26 |
| March 2006 | $27.16 | $18.98 |
| February 2006 | $25.95 | $18.14 |
| January 2006 | $26.04 | $18.20 |
| December 2005 | $26.74 | $18.69 |
| November 2005 | $25.78 | $18.02 |
| October 2005 | $25.88 | $18.09 |
| September 2005 | $26.05 | $18.28 |
| August 2005 | $28.31 | $19.87 |
| July 2005 | $29.41 | $20.64 |
| June 2005 | $28.02 | $19.66 |
| May 2005 | $26.47 | $19.04 |
| April 2005 | $27.29 | $19.63 |
| March 2005 | $28.96 | $20.83 |
| February 2005 | $30.58 | $22 |
| January 2005 | $29.58 | $21.28 |
| December 2004 | $30.12 | $21.67 |
| November 2004 | $28.46 | $20.47 |
| October 2004 | $26.98 | $19.41 |
| September 2004 | $28.72 | $62.19 |
| August 2004 | $25.82 | $55.90 |
| July 2004 | $28.12 | $60.90 |
| June 2004 | $29.70 | $64.30 |
| May 2004 | $29.71 | $64.67 |
| April 2004 | $29.29 | $63.75 |
| March 2004 | $28.48 | $62 |
| February 2004 | $25.82 | $56.21 |
| January 2004 | $24.05 | $52.35 |
| December 2003 | $25.70 | $55.95 |
| November 2003 | $24.14 | $52.55 |
| October 2003 | $24.33 | $52.97 |
| September 2003 | $24.42 | $53.33 |
| August 2003 | $23.93 | $52.24 |
| July 2003 | $21.76 | $47.50 |
| June 2003 | $20.34 | $44.41 |
| May 2003 | $18.58 | $41.50 |
| April 2003 | $18.02 | $40.25 |
| March 2003 | $15.60 | $34.85 |
| February 2003 | $15.73 | $35.12 |
| January 2003 | $16.55 | $36.95 |
| December 2002 | $14.55 | $32.50 |
| November 2002 | $18.54 | $41.40 |
| October 2002 | $18.74 | $41.85 |
| September 2002 | $17.69 | $39.68 |
| August 2002 | $18.50 | $41.50 |
| July 2002 | $16.72 | $37.50 |
| June 2002 | $19.69 | $44.17 |
| May 2002 | $23.31 | $53 |
| April 2002 | $22.30 | $50.70 |
| March 2002 | $22.38 | $50.89 |
| February 2002 | $19.79 | $45 |
| January 2002 | $19.35 | $44 |
| December 2001 | $17.81 | $40.50 |
| November 2001 | $16.71 | $38 |
| October 2001 | $11.66 | $26.50 |
| September 2001 | $12.25 | $28 |
| August 2001 | $14.62 | $33.42 |
| July 2001 | $14.22 | $32.50 |
| June 2001 | $16.50 | $37.70 |
| May 2001 | $13.72 | $32 |
| April 2001 | $13.11 | $30.56 |
| March 2001 | $12.65 | $29.50 |
| February 2001 | $13.72 | $32 |
| January 2001 | $11.96 | $27.88 |
| December 2000 | $9.54 | $22.25 |
| November 2000 | $10.24 | $23.88 |
| October 2000 | $10.40 | $24.25 |
| September 2000 | $10.02 | $23.50 |
| August 2000 | $10.02 | $23.50 |
| July 2000 | $10.24 | $24 |
| June 2000 | $10.34 | $24.25 |
| May 2000 | $9.96 | $24 |
| April 2000 | $10.89 | $26.25 |
| March 2000 | $10.42 | $25.12 |
| February 2000 | $9.80 | $23.62 |
| January 2000 | $11.20 | $27 |
| December 1999 | $13.17 | $31.75 |
| November 1999 | $11.72 | $28.25 |
| October 1999 | $10.53 | $25.38 |
| September 1999 | $10.04 | $24.31 |
| August 1999 | $10.74 | $26 |
| July 1999 | $10.32 | $25 |
| June 1999 | $10.38 | $25.12 |
| May 1999 | $10.27 | $24.88 |
| April 1999 | $11.64 | $28.75 |
| March 1999 | $9.21 | $22.75 |
| February 1999 | $7.79 | $19.25 |
| January 1999 | $7.69 | $19 |
| December 1998 | $6.28 | $15.50 |
| November 1998 | $6.28 | $15.50 |
| October 1998 | $6.53 | $16.12 |
| September 1998 | $5.21 | $12.88 |
| August 1998 | $5.92 | $14.62 |
| July 1998 | $8.10 | $20 |
| June 1998 | $8.63 | $21.31 |
| May 1998 | $9.36 | $23.12 |
| April 1998 | $8.60 | $21.25 |
| March 1998 | $8.30 | $20.50 |
| February 1998 | $7.74 | $19.12 |
| January 1998 | $6.65 | $16.44 |
| December 1997 | $5.77 | $14.25 |
| November 1997 | $6.07 | $15 |
| October 1997 | $5.87 | $14.50 |
| September 1997 | $6.43 | $15.88 |
| August 1997 | $5.76 | $1.42 |
| July 1997 | $6.32 | $1.56 |
| June 1997 | $5.82 | $1.44 |
| May 1997 | $6.07 | $1.50 |
| April 1997 | $6.58 | $1.62 |
| March 1997 | $6.58 | $1.62 |
| February 1997 | $6.32 | $1.56 |
| January 1997 | $5.31 | $1.31 |
| December 1996 | $5.82 | $1.44 |
| November 1996 | $4.55 | $1.12 |
| October 1996 | $4.55 | $1.12 |
| September 1996 | $4.05 | $1 |
| August 1996 | $4.30 | $1.06 |
| July 1996 | $4.05 | $1 |
| June 1996 | $4.30 | $1.06 |
| May 1996 | $4.81 | $1.19 |
| April 1996 | $6.07 | $1.50 |
| March 1996 | $4.05 | $1 |
| February 1996 | $3.54 | $0.88 |
| January 1996 | $2.53 | $0.62 |
| December 1995 | $2.78 | $0.69 |
| November 1995 | $2.28 | $0.56 |
| October 1995 | $2.53 | $0.62 |
| September 1995 | $2.02 | $0.50 |
| August 1995 | $2.28 | $0.56 |
| July 1995 | $2.78 | $0.69 |
| June 1995 | $2.02 | $0.50 |
| May 1995 | $2.28 | $0.56 |
| April 1995 | $3.16 | $0.78 |
| March 1995 | $3.04 | $0.75 |
| February 1995 | $3.04 | $0.75 |
| January 1995 | $4.05 | $1 |
| December 1994 | $4.30 | $1.06 |
| November 1994 | $4.55 | $1.12 |
| October 1994 | $4.30 | $1.06 |
| September 1994 | $5.31 | $1.31 |
| August 1994 | $5.31 | $1.31 |
| July 1994 | $5.57 | $1.38 |
| June 1994 | $6.32 | $1.56 |
| May 1994 | $6.58 | $1.62 |
| April 1994 | $7.08 | $1.75 |
| March 1994 | $6.32 | $1.56 |
| February 1994 | $6.07 | $1.50 |
| January 1994 | $6.07 | $1.50 |
| December 1993 | $4.55 | $1.12 |
| November 1993 | $4.30 | $1.06 |
| October 1993 | $5.06 | $1.25 |
| September 1993 | $5.06 | $1.25 |
| August 1993 | $6.32 | $1.56 |
| July 1993 | $5.82 | $1.44 |
| June 1993 | $6.32 | $1.56 |
| May 1993 | $6.32 | $1.56 |
| April 1993 | $4.68 | $1.16 |
| March 1993 | $3.54 | $0.88 |
| February 1993 | $2.53 | $0.62 |
| January 1993 | $3.04 | $0.75 |
| December 1992 | $2.28 | $0.56 |
| November 1992 | $3.54 | $0.88 |
| October 1992 | $2.28 | $0.56 |
| September 1992 | $2.28 | $0.56 |
| August 1992 | $3.04 | $0.75 |
| July 1992 | $2.28 | $0.56 |
| June 1992 | $3.04 | $0.75 |
| May 1992 | $3.80 | $0.94 |
| April 1992 | $4.81 | $1.19 |
| March 1992 | $3.54 | $0.88 |
| February 1992 | $4.30 | $1.06 |
| January 1992 | $4.30 | $1.06 |
| December 1991 | $6.58 | $1.62 |
| November 1991 | $11.64 | $2.88 |
| October 1991 | $17.20 | $4.25 |
| September 1991 | $25.72 | $6.38 |
| August 1991 | $25.22 | $6.25 |
| July 1991 | $29.76 | $7.38 |
| June 1991 | $29.26 | $7.25 |
| May 1991 | $32.79 | $8.12 |
| April 1991 | $37.14 | $9.25 |
| March 1991 | $37.64 | $9.38 |
| February 1991 | $34.13 | $8.50 |
| January 1991 | $28.11 | $7 |
| December 1990 | $39.65 | $9.88 |
| November 1990 | $46.17 | $11.50 |
| October 1990 | $47.18 | $11.75 |
| September 1990 | $47.11 | $11.75 |
| August 1990 | $48.12 | $12 |
| July 1990 | $56.64 | $14.12 |
| June 1990 | $58.58 | $14.62 |
| May 1990 | $54.90 | $13.75 |
| April 1990 | $45.42 | $11.38 |
| March 1990 | $45.42 | $11.38 |
| February 1990 | $46.41 | $11.62 |
| January 1990 | $50.41 | $12.62 |
| December 1989 | $48.91 | $12.25 |
| November 1989 | $51.40 | $12.88 |
| October 1989 | $46.41 | $11.62 |
| September 1989 | $53.36 | $13.38 |
| August 1989 | $47.37 | $11.88 |
| July 1989 | $52.36 | $13.12 |
| June 1989 | $46.88 | $11.75 |
| May 1989 | $45.88 | $11.50 |
| April 1989 | $43.76 | $11 |
| March 1989 | $41.77 | $10.50 |
| February 1989 | $42.77 | $10.75 |
| January 1989 | $45.25 | $11.38 |
| December 1988 | $36.80 | $9.25 |
| November 1988 | $41.14 | $10.38 |
| October 1988 | $41.14 | $10.38 |
| September 1988 | $41.60 | $10.50 |
| August 1988 | $43.58 | $11 |
| July 1988 | $51.01 | $12.88 |
SIG
Price: $97.40
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.19%
Payout Ratio: 13.58%
Payout Ratio Range:
Dividend Per Share: 1.16 USD
Earnings Per Share: 15.01 USD
P/E Ratio: 11.89
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Luxury Goods
Volume: 371900
Ebitda: 54.2 millionMarket Capitalization: 4.3 billion
Average Dividend Frequency: 3
Years Paying Dividends: 14