Signet Jewelers Limited ( SIG) - Price History
Monthly price history for SIG (Signet Jewelers Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $120.14 | $120.14 |
| October 2026 | $117.59 | $117.59 |
| September 2026 | $102.02 | $102.33 |
| August 2026 | $82.03 | $82.28 |
| July 2026 | $92.62 | $92.90 |
| June 2026 | $85.61 | $86.20 |
| May 2026 | $86.79 | $87.39 |
| April 2026 | $88.42 | $89.03 |
| March 2026 | $83.73 | $84.64 |
| February 2026 | $95.16 | $96.19 |
| January 2026 | $91.28 | $92.27 |
| December 2025 | $81.71 | $82.88 |
| November 2025 | $98.74 | $100.16 |
| October 2025 | $97.45 | $98.85 |
| September 2025 | $94.27 | $95.92 |
| August 2025 | $86.54 | $88.05 |
| July 2025 | $77.74 | $79.10 |
| June 2025 | $77.88 | $79.55 |
| May 2025 | $65.18 | $66.57 |
| April 2025 | $58.06 | $59.30 |
| March 2025 | $56.54 | $58.06 |
| February 2025 | $50.95 | $52.32 |
| January 2025 | $57.68 | $59.23 |
| December 2024 | $78.22 | $80.71 |
| November 2024 | $97.10 | $100.20 |
| October 2024 | $88.85 | $91.68 |
| September 2024 | $99.64 | $103.14 |
| August 2024 | $81.25 | $84.10 |
| July 2024 | $81.28 | $84.13 |
| June 2024 | $86.24 | $89.58 |
| May 2024 | $105.40 | $109.49 |
| April 2024 | $94.37 | $98.03 |
| March 2024 | $96.05 | $100.07 |
| February 2024 | $97.68 | $101.76 |
| January 2024 | $95.49 | $99.48 |
| December 2023 | $102.71 | $107.26 |
| November 2023 | $78.70 | $82.18 |
| October 2023 | $66.87 | $69.83 |
| September 2023 | $68.54 | $71.81 |
| August 2023 | $71.58 | $75 |
| July 2023 | $76.82 | $80.49 |
| June 2023 | $62.10 | $65.26 |
| May 2023 | $60.42 | $63.49 |
| April 2023 | $70.02 | $73.58 |
| March 2023 | $73.79 | $77.78 |
| February 2023 | $67.94 | $71.62 |
| January 2023 | $72.87 | $76.81 |
| December 2022 | $64.34 | $68 |
| November 2022 | $61.50 | $65 |
| October 2022 | $61.73 | $65.24 |
| September 2022 | $53.95 | $57.19 |
| August 2022 | $61.66 | $65.37 |
| July 2022 | $57.50 | $60.96 |
| June 2022 | $50.26 | $53.46 |
| May 2022 | $56.03 | $59.60 |
| April 2022 | $65.99 | $70.20 |
| March 2022 | $68.15 | $72.70 |
| February 2022 | $66.09 | $70.50 |
| January 2022 | $80.74 | $86.13 |
| December 2021 | $81.40 | $87.03 |
| November 2021 | $90.86 | $97.14 |
| October 2021 | $83.41 | $89.18 |
| September 2021 | $73.70 | $78.96 |
| August 2021 | $73.92 | $79.20 |
| July 2021 | $60.05 | $64.34 |
| June 2021 | $75.20 | $80.79 |
| May 2021 | $56.39 | $60.58 |
| April 2021 | $55.62 | $59.75 |
| March 2021 | $53.97 | $57.98 |
| February 2021 | $46.34 | $49.78 |
| January 2021 | $37.81 | $40.62 |
| December 2020 | $25.38 | $27.27 |
| November 2020 | $28.19 | $30.29 |
| October 2020 | $20.74 | $22.28 |
| September 2020 | $17.41 | $18.70 |
| August 2020 | $16.08 | $17.27 |
| July 2020 | $10 | $10.74 |
| June 2020 | $9.56 | $10.27 |
| May 2020 | $9.82 | $10.55 |
| April 2020 | $9.36 | $10.06 |
| March 2020 | $6 | $6.45 |
| February 2020 | $21.71 | $23.32 |
| January 2020 | $22.63 | $24.31 |
| December 2019 | $19.95 | $21.74 |
| November 2019 | $16.86 | $18.37 |
| October 2019 | $14.72 | $16.04 |
| September 2019 | $15.04 | $16.76 |
| August 2019 | $10.98 | $12.24 |
| July 2019 | $15.94 | $18.14 |
| June 2019 | $15.72 | $17.88 |
| May 2019 | $16.58 | $18.86 |
| April 2019 | $20.05 | $23.18 |
| March 2019 | $23.50 | $27.16 |
| February 2019 | $24.32 | $28.11 |
| January 2019 | $21.07 | $24.36 |
| December 2018 | $27.06 | $31.77 |
| November 2018 | $44.90 | $52.70 |
| October 2018 | $47.43 | $56.05 |
| September 2018 | $55.79 | $65.93 |
| August 2018 | $54.33 | $64.20 |
| July 2018 | $48.55 | $57.74 |
| June 2018 | $46.88 | $55.75 |
| May 2018 | $36.16 | $43 |
| April 2018 | $32.38 | $38.88 |
| March 2018 | $32.08 | $38.52 |
| February 2018 | $41.87 | $50.28 |
| January 2018 | $43.79 | $52.90 |
| December 2017 | $46.81 | $56.55 |
| November 2017 | $43.29 | $52.29 |
| October 2017 | $54.28 | $65.57 |
| September 2017 | $54.83 | $66.55 |
| August 2017 | $51.96 | $63.07 |
| July 2017 | $50.39 | $61.16 |
| June 2017 | $51.84 | $63.24 |
| May 2017 | $39.43 | $48.10 |
| April 2017 | $53.97 | $65.84 |
| March 2017 | $56.52 | $69.27 |
| February 2017 | $51.89 | $63.59 |
| January 2017 | $63.38 | $77.67 |
| December 2016 | $76.67 | $94.26 |
| November 2016 | $74.25 | $91.29 |
| October 2016 | $66.10 | $81.26 |
| September 2016 | $60.43 | $74.53 |
| August 2016 | $66.47 | $81.98 |
| July 2016 | $71.28 | $87.91 |
| June 2016 | $66.62 | $82.41 |
| May 2016 | $80.01 | $98.97 |
| April 2016 | $87.76 | $108.56 |
| March 2016 | $100.04 | $124.03 |
| February 2016 | $87.43 | $108.40 |
| January 2016 | $93.56 | $116 |
| December 2015 | $99.58 | $123.69 |
| November 2015 | $105.78 | $131.39 |
| October 2015 | $121.51 | $150.94 |
| September 2015 | $109.43 | $136.13 |
| August 2015 | $110.93 | $138 |
| July 2015 | $97.44 | $121.22 |
| June 2015 | $102.90 | $128.24 |
| May 2015 | $103.78 | $129.33 |
| April 2015 | $107.63 | $134.13 |
| March 2015 | $111.19 | $138.79 |
| February 2015 | $96.04 | $119.88 |
| January 2015 | $97.02 | $121.11 |
| December 2014 | $105.25 | $131.57 |
| November 2014 | $104.76 | $130.96 |
| October 2014 | $96 | $120.01 |
| September 2014 | $90.98 | $113.91 |
| August 2014 | $94.14 | $117.87 |
| July 2014 | $81.30 | $101.79 |
| June 2014 | $88.18 | $110.59 |
| May 2014 | $84.59 | $106.09 |
| April 2014 | $80.78 | $101.32 |
| March 2014 | $84.25 | $105.86 |
| February 2014 | $76.05 | $95.55 |
| January 2014 | $63.31 | $79.55 |
| December 2013 | $62.52 | $78.70 |
| November 2013 | $61.04 | $76.84 |
| October 2013 | $59.31 | $74.66 |
| September 2013 | $56.81 | $71.65 |
| August 2013 | $52.64 | $66.40 |
| July 2013 | $57.96 | $73.11 |
| June 2013 | $53.35 | $67.43 |
| May 2013 | $54.20 | $68.51 |
| April 2013 | $54.26 | $68.73 |
| March 2013 | $52.89 | $67 |
| February 2013 | $48.33 | $61.22 |
| January 2013 | $49.40 | $62.58 |
| December 2012 | $42.07 | $53.40 |
| November 2012 | $42.35 | $53.75 |
| October 2012 | $40.78 | $51.76 |
| September 2012 | $38.32 | $48.76 |
| August 2012 | $36.04 | $45.86 |
| July 2012 | $34.52 | $43.92 |
| June 2012 | $34.50 | $44.01 |
| May 2012 | $34.22 | $43.66 |
| April 2012 | $38.23 | $48.77 |
| March 2012 | $36.96 | $47.28 |
| February 2012 | $36.66 | $46.90 |
| January 2012 | $35.63 | $45.58 |
| December 2011 | $34.29 | $43.96 |
| November 2011 | $34.54 | $44.28 |
| October 2011 | $33.63 | $43.11 |
| September 2011 | $26.30 | $33.80 |
| August 2011 | $30.30 | $38.94 |
| July 2011 | $33.34 | $42.84 |
| June 2011 | $36.43 | $46.81 |
| May 2011 | $35.80 | $46.01 |
| April 2011 | $34.05 | $43.75 |
| March 2011 | $35.81 | $46.02 |
| February 2011 | $34.14 | $43.87 |
| January 2011 | $33.06 | $42.48 |
| December 2010 | $33.77 | $43.40 |
| November 2010 | $31 | $39.83 |
| October 2010 | $27.38 | $35.18 |
| September 2010 | $24.70 | $31.74 |
| August 2010 | $20.58 | $26.44 |
| July 2010 | $23.17 | $29.77 |
| June 2010 | $21.40 | $27.50 |
| May 2010 | $24.16 | $31.05 |
| April 2010 | $24.92 | $32.02 |
| March 2010 | $25.17 | $32.34 |
| February 2010 | $22.42 | $28.81 |
| January 2010 | $21.29 | $27.36 |
| December 2009 | $20.79 | $26.72 |
| November 2009 | $20.12 | $25.85 |
| October 2009 | $19.62 | $25.21 |
| September 2009 | $20.49 | $26.33 |
| August 2009 | $18.86 | $24.23 |
| July 2009 | $17.18 | $22.08 |
| June 2009 | $16.20 | $20.82 |
| May 2009 | $14 | $17.99 |
| April 2009 | $12.35 | $15.87 |
| March 2009 | $8.91 | $11.45 |
| February 2009 | $5.76 | $7.40 |
| January 2009 | $5.48 | $7.04 |
| December 2008 | $6.75 | $8.67 |
| November 2008 | $6.09 | $7.83 |
| October 2008 | $7.92 | $10.18 |
| September 2008 | $18.20 | $23.38 |
| August 2008 | $17.79 | $11.52 |
| July 2008 | $15.80 | $10.23 |
| June 2008 | $15.38 | $9.96 |
| May 2008 | $19.20 | $12.43 |
| April 2008 | $20.37 | $13.85 |
| March 2008 | $18.13 | $12.33 |
| February 2008 | $17.90 | $12.17 |
| January 2008 | $20.37 | $13.85 |
| December 2007 | $20.74 | $14.10 |
| November 2007 | $18.97 | $12.90 |
| October 2007 | $27.87 | $18.95 |
| September 2007 | $25.43 | $17.29 |
| August 2007 | $28.11 | $19.22 |
| July 2007 | $29.16 | $19.94 |
| June 2007 | $30.98 | $21.18 |
| May 2007 | $33.14 | $22.66 |
| April 2007 | $35.41 | $24.89 |
| March 2007 | $35.64 | $25.05 |
| February 2007 | $33.05 | $23.23 |
| January 2007 | $34.03 | $23.92 |
| December 2006 | $33.43 | $23.50 |
| November 2006 | $33.16 | $23.31 |
| October 2006 | $32.75 | $23.02 |
| September 2006 | $29.55 | $20.77 |
| August 2006 | $28.73 | $20.28 |
| July 2006 | $26.78 | $18.90 |
| June 2006 | $25.18 | $17.77 |
| May 2006 | $24.99 | $17.64 |
| April 2006 | $26.53 | $19.26 |
| March 2006 | $26.14 | $18.98 |
| February 2006 | $24.98 | $18.14 |
| January 2006 | $25.07 | $18.20 |
| December 2005 | $25.74 | $18.69 |
| November 2005 | $24.82 | $18.02 |
| October 2005 | $24.92 | $18.09 |
| September 2005 | $25.07 | $18.28 |
| August 2005 | $27.25 | $19.87 |
| July 2005 | $28.31 | $20.64 |
| June 2005 | $26.96 | $19.66 |
| May 2005 | $25.48 | $19.04 |
| April 2005 | $26.26 | $19.63 |
| March 2005 | $27.87 | $20.83 |
| February 2005 | $29.44 | $22 |
| January 2005 | $28.47 | $21.28 |
| December 2004 | $29 | $21.67 |
| November 2004 | $27.39 | $20.47 |
| October 2004 | $25.97 | $19.41 |
| September 2004 | $27.65 | $62.19 |
| August 2004 | $24.85 | $55.90 |
| July 2004 | $27.07 | $60.90 |
| June 2004 | $28.58 | $64.30 |
| May 2004 | $28.60 | $64.67 |
| April 2004 | $28.19 | $63.75 |
| March 2004 | $27.42 | $62 |
| February 2004 | $24.86 | $56.21 |
| January 2004 | $23.15 | $52.35 |
| December 2003 | $24.74 | $55.95 |
| November 2003 | $23.24 | $52.55 |
| October 2003 | $23.42 | $52.97 |
| September 2003 | $23.52 | $53.33 |
| August 2003 | $23.03 | $52.24 |
| July 2003 | $20.94 | $47.50 |
| June 2003 | $19.58 | $44.41 |
| May 2003 | $17.89 | $41.50 |
| April 2003 | $17.35 | $40.25 |
| March 2003 | $15.02 | $34.85 |
| February 2003 | $15.14 | $35.12 |
| January 2003 | $15.93 | $36.95 |
| December 2002 | $14.01 | $32.50 |
| November 2002 | $17.85 | $41.40 |
| October 2002 | $18.04 | $41.85 |
| September 2002 | $17.03 | $39.68 |
| August 2002 | $17.81 | $41.50 |
| July 2002 | $16.10 | $37.50 |
| June 2002 | $18.96 | $44.17 |
| May 2002 | $22.44 | $53 |
| April 2002 | $21.47 | $50.70 |
| March 2002 | $21.55 | $50.89 |
| February 2002 | $19.06 | $45 |
| January 2002 | $18.63 | $44 |
| December 2001 | $17.15 | $40.50 |
| November 2001 | $16.09 | $38 |
| October 2001 | $11.22 | $26.50 |
| September 2001 | $11.80 | $28 |
| August 2001 | $14.08 | $33.42 |
| July 2001 | $13.69 | $32.50 |
| June 2001 | $15.88 | $37.70 |
| May 2001 | $13.21 | $32 |
| April 2001 | $12.61 | $30.56 |
| March 2001 | $12.18 | $29.50 |
| February 2001 | $13.21 | $32 |
| January 2001 | $11.50 | $27.88 |
| December 2000 | $9.18 | $22.25 |
| November 2000 | $9.85 | $23.88 |
| October 2000 | $10.01 | $24.25 |
| September 2000 | $9.64 | $23.50 |
| August 2000 | $9.64 | $23.50 |
| July 2000 | $9.85 | $24 |
| June 2000 | $9.95 | $24.25 |
| May 2000 | $9.59 | $24 |
| April 2000 | $10.49 | $26.25 |
| March 2000 | $10.04 | $25.12 |
| February 2000 | $9.44 | $23.62 |
| January 2000 | $10.79 | $27 |
| December 1999 | $12.68 | $31.75 |
| November 1999 | $11.28 | $28.25 |
| October 1999 | $10.14 | $25.38 |
| September 1999 | $9.67 | $24.31 |
| August 1999 | $10.34 | $26 |
| July 1999 | $9.94 | $25 |
| June 1999 | $9.99 | $25.12 |
| May 1999 | $9.89 | $24.88 |
| April 1999 | $11.20 | $28.75 |
| March 1999 | $8.87 | $22.75 |
| February 1999 | $7.50 | $19.25 |
| January 1999 | $7.40 | $19 |
| December 1998 | $6.04 | $15.50 |
| November 1998 | $6.04 | $15.50 |
| October 1998 | $6.28 | $16.12 |
| September 1998 | $5.02 | $12.88 |
| August 1998 | $5.70 | $14.62 |
| July 1998 | $7.80 | $20 |
| June 1998 | $8.31 | $21.31 |
| May 1998 | $9.01 | $23.12 |
| April 1998 | $8.28 | $21.25 |
| March 1998 | $7.99 | $20.50 |
| February 1998 | $7.45 | $19.12 |
| January 1998 | $6.41 | $16.44 |
| December 1997 | $5.55 | $14.25 |
| November 1997 | $5.85 | $15 |
| October 1997 | $5.65 | $14.50 |
| September 1997 | $6.19 | $15.88 |
| August 1997 | $5.48 | $1.41 |
| July 1997 | $6.09 | $1.56 |
| June 1997 | $5.60 | $1.44 |
| May 1997 | $5.85 | $1.50 |
| April 1997 | $6.33 | $1.62 |
| March 1997 | $6.33 | $1.62 |
| February 1997 | $6.09 | $1.56 |
| January 1997 | $5.12 | $1.31 |
| December 1996 | $5.60 | $1.44 |
| November 1996 | $4.38 | $1.12 |
| October 1996 | $4.38 | $1.12 |
| September 1996 | $3.90 | $1 |
| August 1996 | $4.14 | $1.06 |
| July 1996 | $3.90 | $1 |
| June 1996 | $4.14 | $1.06 |
| May 1996 | $4.63 | $1.19 |
| April 1996 | $5.85 | $1.50 |
| March 1996 | $3.90 | $1 |
| February 1996 | $3.41 | $0.88 |
| January 1996 | $2.44 | $0.62 |
| December 1995 | $2.68 | $0.69 |
| November 1995 | $2.19 | $0.56 |
| October 1995 | $2.44 | $0.62 |
| September 1995 | $1.95 | $0.50 |
| August 1995 | $2.19 | $0.56 |
| July 1995 | $2.68 | $0.69 |
| June 1995 | $1.95 | $0.50 |
| May 1995 | $2.19 | $0.56 |
| April 1995 | $3.04 | $0.78 |
| March 1995 | $2.92 | $0.75 |
| February 1995 | $2.92 | $0.75 |
| January 1995 | $3.90 | $1 |
| December 1994 | $4.14 | $1.06 |
| November 1994 | $4.38 | $1.12 |
| October 1994 | $4.14 | $1.06 |
| September 1994 | $5.12 | $1.31 |
| August 1994 | $5.12 | $1.31 |
| July 1994 | $5.36 | $1.38 |
| June 1994 | $6.09 | $1.56 |
| May 1994 | $6.33 | $1.62 |
| April 1994 | $6.82 | $1.75 |
| March 1994 | $6.09 | $1.56 |
| February 1994 | $5.85 | $1.50 |
| January 1994 | $5.85 | $1.50 |
| December 1993 | $4.38 | $1.12 |
| November 1993 | $4.14 | $1.06 |
| October 1993 | $4.87 | $1.25 |
| September 1993 | $4.87 | $1.25 |
| August 1993 | $6.09 | $1.56 |
| July 1993 | $5.60 | $1.44 |
| June 1993 | $6.09 | $1.56 |
| May 1993 | $6.09 | $1.56 |
| April 1993 | $4.51 | $1.16 |
| March 1993 | $3.41 | $0.88 |
| February 1993 | $2.44 | $0.62 |
| January 1993 | $2.92 | $0.75 |
| December 1992 | $2.19 | $0.56 |
| November 1992 | $3.41 | $0.88 |
| October 1992 | $2.19 | $0.56 |
| September 1992 | $2.19 | $0.56 |
| August 1992 | $2.92 | $0.75 |
| July 1992 | $2.19 | $0.56 |
| June 1992 | $2.92 | $0.75 |
| May 1992 | $3.65 | $0.94 |
| April 1992 | $4.63 | $1.19 |
| March 1992 | $3.41 | $0.88 |
| February 1992 | $4.14 | $1.06 |
| January 1992 | $4.14 | $1.06 |
| December 1991 | $6.33 | $1.62 |
| November 1991 | $11.20 | $2.88 |
| October 1991 | $16.56 | $4.25 |
| September 1991 | $24.77 | $6.38 |
| August 1991 | $24.28 | $6.25 |
| July 1991 | $28.65 | $7.38 |
| June 1991 | $28.17 | $7.25 |
| May 1991 | $31.56 | $8.12 |
| April 1991 | $35.76 | $9.25 |
| March 1991 | $36.24 | $9.38 |
| February 1991 | $32.86 | $8.50 |
| January 1991 | $27.06 | $7 |
| December 1990 | $38.17 | $9.88 |
| November 1990 | $44.46 | $11.50 |
| October 1990 | $45.42 | $11.75 |
| September 1990 | $45.36 | $11.75 |
| August 1990 | $46.32 | $12 |
| July 1990 | $54.53 | $14.12 |
| June 1990 | $56.40 | $14.62 |
| May 1990 | $52.86 | $13.75 |
| April 1990 | $43.73 | $11.38 |
| March 1990 | $43.73 | $11.38 |
| February 1990 | $44.69 | $11.62 |
| January 1990 | $48.53 | $12.62 |
| December 1989 | $47.09 | $12.25 |
| November 1989 | $49.49 | $12.88 |
| October 1989 | $44.69 | $11.62 |
| September 1989 | $51.37 | $13.38 |
| August 1989 | $45.61 | $11.88 |
| July 1989 | $50.41 | $13.12 |
| June 1989 | $45.13 | $11.75 |
| May 1989 | $44.17 | $11.50 |
| April 1989 | $42.13 | $11 |
| March 1989 | $40.22 | $10.50 |
| February 1989 | $41.18 | $10.75 |
| January 1989 | $43.57 | $11.38 |
| December 1988 | $35.43 | $9.25 |
| November 1988 | $39.62 | $10.38 |
| October 1988 | $39.62 | $10.38 |
| September 1988 | $40.09 | $10.50 |
| August 1988 | $42 | $11 |
| July 1988 | $49.16 | $12.88 |
SIG
List: Challengers
Price: $120.14
52 week price:
Dividend Yield: 1.33%
5-year range yield:
Forward Dividend Yield: 1.16%
Payout Ratio: 9.42%
Payout Ratio Range:
Dividend Per Share: 1.40 USD
Earnings Per Share: 8.61 USD
P/E Ratio: 11.60
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Luxury Goods
Country: Bermuda
Volume: 371900
Ebitda: 54.2 millionMarket Capitalization: 4.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 17.11%
DGR5: 30.00%
DGR10: 18.78%