Signet Jewelers Limited - Price History
Monthly price history for SIG (Signet Jewelers Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $101.80 | $101.80 |
| March 2024 | $100.07 | $100.07 |
| February 2024 | $101.76 | $101.76 |
| January 2024 | $99.48 | $99.48 |
| December 2023 | $107.01 | $107.26 |
| November 2023 | $81.99 | $82.18 |
| October 2023 | $69.67 | $69.83 |
| September 2023 | $71.41 | $71.81 |
| August 2023 | $74.58 | $75 |
| July 2023 | $80.04 | $80.49 |
| June 2023 | $64.70 | $65.26 |
| May 2023 | $62.94 | $63.49 |
| April 2023 | $72.94 | $73.58 |
| March 2023 | $76.87 | $77.78 |
| February 2023 | $70.78 | $71.62 |
| January 2023 | $75.91 | $76.81 |
| December 2022 | $67.03 | $68 |
| November 2022 | $64.08 | $65 |
| October 2022 | $64.31 | $65.24 |
| September 2022 | $56.20 | $57.19 |
| August 2022 | $64.24 | $65.37 |
| July 2022 | $59.91 | $60.96 |
| June 2022 | $52.36 | $53.46 |
| May 2022 | $58.37 | $59.60 |
| April 2022 | $68.75 | $70.20 |
| March 2022 | $71 | $72.70 |
| February 2022 | $68.85 | $70.50 |
| January 2022 | $84.12 | $86.13 |
| December 2021 | $84.80 | $87.03 |
| November 2021 | $94.66 | $97.14 |
| October 2021 | $86.90 | $89.18 |
| September 2021 | $76.78 | $78.96 |
| August 2021 | $77.01 | $79.20 |
| July 2021 | $62.56 | $64.34 |
| June 2021 | $78.34 | $80.79 |
| May 2021 | $58.74 | $60.58 |
| April 2021 | $57.94 | $59.75 |
| March 2021 | $56.22 | $57.98 |
| February 2021 | $48.27 | $49.78 |
| January 2021 | $39.39 | $40.62 |
| December 2020 | $26.44 | $27.27 |
| November 2020 | $29.37 | $30.29 |
| October 2020 | $21.60 | $22.28 |
| September 2020 | $18.13 | $18.70 |
| August 2020 | $16.75 | $17.27 |
| July 2020 | $10.42 | $10.74 |
| June 2020 | $9.96 | $10.27 |
| May 2020 | $10.23 | $10.55 |
| April 2020 | $9.76 | $10.06 |
| March 2020 | $6.26 | $6.45 |
| February 2020 | $22.61 | $23.32 |
| January 2020 | $23.57 | $24.31 |
| December 2019 | $20.78 | $21.74 |
| November 2019 | $17.56 | $18.37 |
| October 2019 | $15.34 | $16.04 |
| September 2019 | $15.67 | $16.76 |
| August 2019 | $11.44 | $12.24 |
| July 2019 | $16.61 | $18.14 |
| June 2019 | $16.37 | $17.88 |
| May 2019 | $17.27 | $18.86 |
| April 2019 | $20.89 | $23.18 |
| March 2019 | $24.48 | $27.16 |
| February 2019 | $25.33 | $28.11 |
| January 2019 | $21.95 | $24.36 |
| December 2018 | $28.20 | $31.77 |
| November 2018 | $46.77 | $52.70 |
| October 2018 | $49.42 | $56.05 |
| September 2018 | $58.13 | $65.93 |
| August 2018 | $56.60 | $64.20 |
| July 2018 | $50.58 | $57.74 |
| June 2018 | $48.84 | $55.75 |
| May 2018 | $37.67 | $43 |
| April 2018 | $33.73 | $38.88 |
| March 2018 | $33.42 | $38.52 |
| February 2018 | $43.62 | $50.28 |
| January 2018 | $45.62 | $52.90 |
| December 2017 | $48.77 | $56.55 |
| November 2017 | $45.10 | $52.29 |
| October 2017 | $56.55 | $65.57 |
| September 2017 | $57.12 | $66.55 |
| August 2017 | $54.14 | $63.07 |
| July 2017 | $52.50 | $61.16 |
| June 2017 | $54.01 | $63.24 |
| May 2017 | $41.08 | $48.10 |
| April 2017 | $56.23 | $65.84 |
| March 2017 | $58.88 | $69.27 |
| February 2017 | $54.06 | $63.59 |
| January 2017 | $66.02 | $77.67 |
| December 2016 | $79.88 | $94.26 |
| November 2016 | $77.36 | $91.29 |
| October 2016 | $68.86 | $81.26 |
| September 2016 | $62.96 | $74.53 |
| August 2016 | $69.25 | $81.98 |
| July 2016 | $74.26 | $87.91 |
| June 2016 | $69.41 | $82.41 |
| May 2016 | $83.36 | $98.97 |
| April 2016 | $91.43 | $108.56 |
| March 2016 | $104.22 | $124.03 |
| February 2016 | $91.08 | $108.40 |
| January 2016 | $97.47 | $116 |
| December 2015 | $103.74 | $123.69 |
| November 2015 | $110.20 | $131.39 |
| October 2015 | $126.60 | $150.94 |
| September 2015 | $114.01 | $136.13 |
| August 2015 | $115.57 | $138 |
| July 2015 | $101.52 | $121.22 |
| June 2015 | $107.20 | $128.24 |
| May 2015 | $108.12 | $129.33 |
| April 2015 | $112.13 | $134.13 |
| March 2015 | $115.84 | $138.79 |
| February 2015 | $100.05 | $119.88 |
| January 2015 | $101.08 | $121.11 |
| December 2014 | $109.65 | $131.57 |
| November 2014 | $109.14 | $130.96 |
| October 2014 | $100.02 | $120.01 |
| September 2014 | $94.79 | $113.91 |
| August 2014 | $98.08 | $117.87 |
| July 2014 | $84.70 | $101.79 |
| June 2014 | $91.86 | $110.59 |
| May 2014 | $88.13 | $106.09 |
| April 2014 | $84.16 | $101.32 |
| March 2014 | $87.78 | $105.86 |
| February 2014 | $79.23 | $95.55 |
| January 2014 | $65.96 | $79.55 |
| December 2013 | $65.13 | $78.70 |
| November 2013 | $63.59 | $76.84 |
| October 2013 | $61.79 | $74.66 |
| September 2013 | $59.18 | $71.65 |
| August 2013 | $54.84 | $66.40 |
| July 2013 | $60.39 | $73.11 |
| June 2013 | $55.58 | $67.43 |
| May 2013 | $56.47 | $68.51 |
| April 2013 | $56.53 | $68.73 |
| March 2013 | $55.10 | $67 |
| February 2013 | $50.35 | $61.22 |
| January 2013 | $51.47 | $62.58 |
| December 2012 | $43.83 | $53.40 |
| November 2012 | $44.12 | $53.75 |
| October 2012 | $42.49 | $51.76 |
| September 2012 | $39.93 | $48.76 |
| August 2012 | $37.55 | $45.86 |
| July 2012 | $35.96 | $43.92 |
| June 2012 | $35.94 | $44.01 |
| May 2012 | $35.65 | $43.66 |
| April 2012 | $39.82 | $48.77 |
| March 2012 | $38.51 | $47.28 |
| February 2012 | $38.20 | $46.90 |
| January 2012 | $37.12 | $45.58 |
| December 2011 | $35.73 | $43.96 |
| November 2011 | $35.99 | $44.28 |
| October 2011 | $35.04 | $43.11 |
| September 2011 | $27.40 | $33.80 |
| August 2011 | $31.57 | $38.94 |
| July 2011 | $34.73 | $42.84 |
| June 2011 | $37.95 | $46.81 |
| May 2011 | $37.30 | $46.01 |
| April 2011 | $35.47 | $43.75 |
| March 2011 | $37.31 | $46.02 |
| February 2011 | $35.57 | $43.87 |
| January 2011 | $34.44 | $42.48 |
| December 2010 | $35.19 | $43.40 |
| November 2010 | $32.29 | $39.83 |
| October 2010 | $28.52 | $35.18 |
| September 2010 | $25.73 | $31.74 |
| August 2010 | $21.44 | $26.44 |
| July 2010 | $24.14 | $29.77 |
| June 2010 | $22.30 | $27.50 |
| May 2010 | $25.17 | $31.05 |
| April 2010 | $25.96 | $32.02 |
| March 2010 | $26.22 | $32.34 |
| February 2010 | $23.36 | $28.81 |
| January 2010 | $22.18 | $27.36 |
| December 2009 | $21.66 | $26.72 |
| November 2009 | $20.96 | $25.85 |
| October 2009 | $20.44 | $25.21 |
| September 2009 | $21.35 | $26.33 |
| August 2009 | $19.64 | $24.23 |
| July 2009 | $17.90 | $22.08 |
| June 2009 | $16.88 | $20.82 |
| May 2009 | $14.58 | $17.99 |
| April 2009 | $12.87 | $15.87 |
| March 2009 | $9.28 | $11.45 |
| February 2009 | $6 | $7.40 |
| January 2009 | $5.71 | $7.04 |
| December 2008 | $7.03 | $8.67 |
| November 2008 | $6.35 | $7.83 |
| October 2008 | $8.25 | $10.18 |
| September 2008 | $18.96 | $23.38 |
| August 2008 | $18.53 | $11.52 |
| July 2008 | $16.46 | $10.23 |
| June 2008 | $16.02 | $9.96 |
| May 2008 | $20 | $12.43 |
| April 2008 | $21.22 | $13.85 |
| March 2008 | $18.89 | $12.33 |
| February 2008 | $18.65 | $12.17 |
| January 2008 | $21.22 | $13.85 |
| December 2007 | $21.60 | $14.10 |
| November 2007 | $19.77 | $12.90 |
| October 2007 | $29.04 | $18.95 |
| September 2007 | $26.49 | $17.29 |
| August 2007 | $29.28 | $19.22 |
| July 2007 | $30.38 | $19.94 |
| June 2007 | $32.27 | $21.18 |
| May 2007 | $34.53 | $22.66 |
| April 2007 | $36.89 | $24.89 |
| March 2007 | $37.13 | $25.05 |
| February 2007 | $34.43 | $23.23 |
| January 2007 | $35.46 | $23.92 |
| December 2006 | $34.83 | $23.50 |
| November 2006 | $34.55 | $23.31 |
| October 2006 | $34.12 | $23.02 |
| September 2006 | $30.79 | $20.77 |
| August 2006 | $29.94 | $20.28 |
| July 2006 | $27.90 | $18.90 |
| June 2006 | $26.23 | $17.77 |
| May 2006 | $26.04 | $17.64 |
| April 2006 | $27.64 | $19.26 |
| March 2006 | $27.24 | $18.98 |
| February 2006 | $26.03 | $18.14 |
| January 2006 | $26.12 | $18.20 |
| December 2005 | $26.82 | $18.69 |
| November 2005 | $25.86 | $18.02 |
| October 2005 | $25.96 | $18.09 |
| September 2005 | $26.12 | $18.28 |
| August 2005 | $28.40 | $19.87 |
| July 2005 | $29.50 | $20.64 |
| June 2005 | $28.10 | $19.66 |
| May 2005 | $26.54 | $19.04 |
| April 2005 | $27.37 | $19.63 |
| March 2005 | $29.04 | $20.83 |
| February 2005 | $30.67 | $22 |
| January 2005 | $29.67 | $21.28 |
| December 2004 | $30.21 | $21.67 |
| November 2004 | $28.54 | $20.47 |
| October 2004 | $27.06 | $19.41 |
| September 2004 | $28.80 | $62.19 |
| August 2004 | $25.89 | $55.90 |
| July 2004 | $28.21 | $60.90 |
| June 2004 | $29.78 | $64.30 |
| May 2004 | $29.80 | $64.67 |
| April 2004 | $29.37 | $63.75 |
| March 2004 | $28.57 | $62 |
| February 2004 | $25.90 | $56.21 |
| January 2004 | $24.12 | $52.35 |
| December 2003 | $25.78 | $55.95 |
| November 2003 | $24.21 | $52.55 |
| October 2003 | $24.41 | $52.97 |
| September 2003 | $24.50 | $53.33 |
| August 2003 | $24 | $52.24 |
| July 2003 | $21.82 | $47.50 |
| June 2003 | $20.40 | $44.41 |
| May 2003 | $18.64 | $41.50 |
| April 2003 | $18.08 | $40.25 |
| March 2003 | $15.65 | $34.85 |
| February 2003 | $15.77 | $35.12 |
| January 2003 | $16.59 | $36.95 |
| December 2002 | $14.60 | $32.50 |
| November 2002 | $18.59 | $41.40 |
| October 2002 | $18.80 | $41.85 |
| September 2002 | $17.74 | $39.68 |
| August 2002 | $18.56 | $41.50 |
| July 2002 | $16.77 | $37.50 |
| June 2002 | $19.75 | $44.17 |
| May 2002 | $23.38 | $53 |
| April 2002 | $22.36 | $50.70 |
| March 2002 | $22.45 | $50.89 |
| February 2002 | $19.85 | $45 |
| January 2002 | $19.41 | $44 |
| December 2001 | $17.87 | $40.50 |
| November 2001 | $16.76 | $38 |
| October 2001 | $11.69 | $26.50 |
| September 2001 | $12.29 | $28 |
| August 2001 | $14.67 | $33.42 |
| July 2001 | $14.26 | $32.50 |
| June 2001 | $16.55 | $37.70 |
| May 2001 | $13.76 | $32 |
| April 2001 | $13.14 | $30.56 |
| March 2001 | $12.69 | $29.50 |
| February 2001 | $13.76 | $32 |
| January 2001 | $11.99 | $27.88 |
| December 2000 | $9.57 | $22.25 |
| November 2000 | $10.27 | $23.88 |
| October 2000 | $10.43 | $24.25 |
| September 2000 | $10.05 | $23.50 |
| August 2000 | $10.05 | $23.50 |
| July 2000 | $10.26 | $24 |
| June 2000 | $10.37 | $24.25 |
| May 2000 | $9.99 | $24 |
| April 2000 | $10.92 | $26.25 |
| March 2000 | $10.46 | $25.12 |
| February 2000 | $9.83 | $23.62 |
| January 2000 | $11.24 | $27 |
| December 1999 | $13.21 | $31.75 |
| November 1999 | $11.76 | $28.25 |
| October 1999 | $10.56 | $25.38 |
| September 1999 | $10.07 | $24.31 |
| August 1999 | $10.77 | $26 |
| July 1999 | $10.36 | $25 |
| June 1999 | $10.41 | $25.12 |
| May 1999 | $10.30 | $24.88 |
| April 1999 | $11.67 | $28.75 |
| March 1999 | $9.24 | $22.75 |
| February 1999 | $7.82 | $19.25 |
| January 1999 | $7.71 | $19 |
| December 1998 | $6.29 | $15.50 |
| November 1998 | $6.29 | $15.50 |
| October 1998 | $6.55 | $16.12 |
| September 1998 | $5.23 | $12.88 |
| August 1998 | $5.94 | $14.62 |
| July 1998 | $8.12 | $20 |
| June 1998 | $8.65 | $21.31 |
| May 1998 | $9.39 | $23.12 |
| April 1998 | $8.63 | $21.25 |
| March 1998 | $8.32 | $20.50 |
| February 1998 | $7.76 | $19.12 |
| January 1998 | $6.67 | $16.44 |
| December 1997 | $5.79 | $14.25 |
| November 1997 | $6.09 | $15 |
| October 1997 | $5.89 | $14.50 |
| September 1997 | $6.44 | $15.88 |
| August 1997 | $5.77 | $1.42 |
| July 1997 | $6.34 | $1.56 |
| June 1997 | $5.84 | $1.44 |
| May 1997 | $6.09 | $1.50 |
| April 1997 | $6.60 | $1.62 |
| March 1997 | $6.60 | $1.62 |
| February 1997 | $6.34 | $1.56 |
| January 1997 | $5.33 | $1.31 |
| December 1996 | $5.84 | $1.44 |
| November 1996 | $4.57 | $1.12 |
| October 1996 | $4.57 | $1.12 |
| September 1996 | $4.06 | $1 |
| August 1996 | $4.31 | $1.06 |
| July 1996 | $4.06 | $1 |
| June 1996 | $4.31 | $1.06 |
| May 1996 | $4.82 | $1.19 |
| April 1996 | $6.09 | $1.50 |
| March 1996 | $4.06 | $1 |
| February 1996 | $3.55 | $0.88 |
| January 1996 | $2.54 | $0.62 |
| December 1995 | $2.79 | $0.69 |
| November 1995 | $2.28 | $0.56 |
| October 1995 | $2.54 | $0.62 |
| September 1995 | $2.03 | $0.50 |
| August 1995 | $2.28 | $0.56 |
| July 1995 | $2.79 | $0.69 |
| June 1995 | $2.03 | $0.50 |
| May 1995 | $2.28 | $0.56 |
| April 1995 | $3.17 | $0.78 |
| March 1995 | $3.04 | $0.75 |
| February 1995 | $3.04 | $0.75 |
| January 1995 | $4.06 | $1 |
| December 1994 | $4.31 | $1.06 |
| November 1994 | $4.57 | $1.12 |
| October 1994 | $4.31 | $1.06 |
| September 1994 | $5.33 | $1.31 |
| August 1994 | $5.33 | $1.31 |
| July 1994 | $5.58 | $1.38 |
| June 1994 | $6.34 | $1.56 |
| May 1994 | $6.60 | $1.62 |
| April 1994 | $7.10 | $1.75 |
| March 1994 | $6.34 | $1.56 |
| February 1994 | $6.09 | $1.50 |
| January 1994 | $6.09 | $1.50 |
| December 1993 | $4.57 | $1.12 |
| November 1993 | $4.31 | $1.06 |
| October 1993 | $5.08 | $1.25 |
| September 1993 | $5.08 | $1.25 |
| August 1993 | $6.34 | $1.56 |
| July 1993 | $5.84 | $1.44 |
| June 1993 | $6.34 | $1.56 |
| May 1993 | $6.34 | $1.56 |
| April 1993 | $4.69 | $1.16 |
| March 1993 | $3.55 | $0.88 |
| February 1993 | $2.54 | $0.62 |
| January 1993 | $3.04 | $0.75 |
| December 1992 | $2.28 | $0.56 |
| November 1992 | $3.55 | $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 | $3.81 | $0.94 |
| April 1992 | $4.82 | $1.19 |
| March 1992 | $3.55 | $0.88 |
| February 1992 | $4.31 | $1.06 |
| January 1992 | $4.31 | $1.06 |
| December 1991 | $6.60 | $1.62 |
| November 1991 | $11.67 | $2.88 |
| October 1991 | $17.26 | $4.25 |
| September 1991 | $25.80 | $6.38 |
| August 1991 | $25.29 | $6.25 |
| July 1991 | $29.85 | $7.38 |
| June 1991 | $29.34 | $7.25 |
| May 1991 | $32.88 | $8.12 |
| April 1991 | $37.25 | $9.25 |
| March 1991 | $37.75 | $9.38 |
| February 1991 | $34.23 | $8.50 |
| January 1991 | $28.19 | $7 |
| December 1990 | $39.77 | $9.88 |
| November 1990 | $46.31 | $11.50 |
| October 1990 | $47.32 | $11.75 |
| September 1990 | $47.25 | $11.75 |
| August 1990 | $48.26 | $12 |
| July 1990 | $56.80 | $14.12 |
| June 1990 | $58.76 | $14.62 |
| May 1990 | $55.06 | $13.75 |
| April 1990 | $45.55 | $11.38 |
| March 1990 | $45.55 | $11.38 |
| February 1990 | $46.55 | $11.62 |
| January 1990 | $50.56 | $12.62 |
| December 1989 | $49.05 | $12.25 |
| November 1989 | $51.56 | $12.88 |
| October 1989 | $46.55 | $11.62 |
| September 1989 | $53.52 | $13.38 |
| August 1989 | $47.51 | $11.88 |
| July 1989 | $52.52 | $13.12 |
| June 1989 | $47.01 | $11.75 |
| May 1989 | $46.01 | $11.50 |
| April 1989 | $43.89 | $11 |
| March 1989 | $41.90 | $10.50 |
| February 1989 | $42.89 | $10.75 |
| January 1989 | $45.39 | $11.38 |
| December 1988 | $36.91 | $9.25 |
| November 1988 | $41.26 | $10.38 |
| October 1988 | $41.26 | $10.38 |
| September 1988 | $41.72 | $10.50 |
| August 1988 | $43.71 | $11 |
| July 1988 | $51.16 | $12.88 |
SIG
Price: $101.80
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.16%
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