Signet Jewelers Limited ( SIG) - Price History
Monthly price history for SIG (Signet Jewelers Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $99.87 | $99.87 |
| August 2026 | $82.28 | $82.28 |
| July 2026 | $92.90 | $92.90 |
| June 2026 | $85.86 | $86.20 |
| May 2026 | $87.05 | $87.39 |
| April 2026 | $88.68 | $89.03 |
| March 2026 | $83.98 | $84.64 |
| February 2026 | $95.44 | $96.19 |
| January 2026 | $91.55 | $92.27 |
| December 2025 | $81.95 | $82.88 |
| November 2025 | $99.04 | $100.16 |
| October 2025 | $97.74 | $98.85 |
| September 2025 | $94.55 | $95.92 |
| August 2025 | $86.80 | $88.05 |
| July 2025 | $77.97 | $79.10 |
| June 2025 | $78.12 | $79.55 |
| May 2025 | $65.37 | $66.57 |
| April 2025 | $58.23 | $59.30 |
| March 2025 | $56.71 | $58.06 |
| February 2025 | $51.10 | $52.32 |
| January 2025 | $57.85 | $59.23 |
| December 2024 | $78.45 | $80.71 |
| November 2024 | $97.40 | $100.20 |
| October 2024 | $89.12 | $91.68 |
| September 2024 | $99.94 | $103.14 |
| August 2024 | $81.49 | $84.10 |
| July 2024 | $81.52 | $84.13 |
| June 2024 | $86.50 | $89.58 |
| May 2024 | $105.72 | $109.49 |
| April 2024 | $94.66 | $98.03 |
| March 2024 | $96.34 | $100.07 |
| February 2024 | $97.97 | $101.76 |
| January 2024 | $95.77 | $99.48 |
| December 2023 | $103.02 | $107.26 |
| November 2023 | $78.93 | $82.18 |
| October 2023 | $67.07 | $69.83 |
| September 2023 | $68.75 | $71.81 |
| August 2023 | $71.80 | $75 |
| July 2023 | $77.06 | $80.49 |
| June 2023 | $62.29 | $65.26 |
| May 2023 | $60.60 | $63.49 |
| April 2023 | $70.23 | $73.58 |
| March 2023 | $74.01 | $77.78 |
| February 2023 | $68.15 | $71.62 |
| January 2023 | $73.09 | $76.81 |
| December 2022 | $64.54 | $68 |
| November 2022 | $61.69 | $65 |
| October 2022 | $61.92 | $65.24 |
| September 2022 | $54.11 | $57.19 |
| August 2022 | $61.85 | $65.37 |
| July 2022 | $57.68 | $60.96 |
| June 2022 | $50.41 | $53.46 |
| May 2022 | $56.20 | $59.60 |
| April 2022 | $66.19 | $70.20 |
| March 2022 | $68.36 | $72.70 |
| February 2022 | $66.29 | $70.50 |
| January 2022 | $80.98 | $86.13 |
| December 2021 | $81.64 | $87.03 |
| November 2021 | $91.13 | $97.14 |
| October 2021 | $83.66 | $89.18 |
| September 2021 | $73.92 | $78.96 |
| August 2021 | $74.14 | $79.20 |
| July 2021 | $60.23 | $64.34 |
| June 2021 | $75.42 | $80.79 |
| May 2021 | $56.56 | $60.58 |
| April 2021 | $55.78 | $59.75 |
| March 2021 | $54.13 | $57.98 |
| February 2021 | $46.47 | $49.78 |
| January 2021 | $37.92 | $40.62 |
| December 2020 | $25.46 | $27.27 |
| November 2020 | $28.28 | $30.29 |
| October 2020 | $20.80 | $22.28 |
| September 2020 | $17.46 | $18.70 |
| August 2020 | $16.12 | $17.27 |
| July 2020 | $10.03 | $10.74 |
| June 2020 | $9.59 | $10.27 |
| May 2020 | $9.85 | $10.55 |
| April 2020 | $9.39 | $10.06 |
| March 2020 | $6.02 | $6.45 |
| February 2020 | $21.77 | $23.32 |
| January 2020 | $22.70 | $24.31 |
| December 2019 | $20.01 | $21.74 |
| November 2019 | $16.91 | $18.37 |
| October 2019 | $14.76 | $16.04 |
| September 2019 | $15.08 | $16.76 |
| August 2019 | $11.02 | $12.24 |
| July 2019 | $15.99 | $18.14 |
| June 2019 | $15.76 | $17.88 |
| May 2019 | $16.63 | $18.86 |
| April 2019 | $20.11 | $23.18 |
| March 2019 | $23.57 | $27.16 |
| February 2019 | $24.39 | $28.11 |
| January 2019 | $21.14 | $24.36 |
| December 2018 | $27.15 | $31.77 |
| November 2018 | $45.03 | $52.70 |
| October 2018 | $47.58 | $56.05 |
| September 2018 | $55.96 | $65.93 |
| August 2018 | $54.49 | $64.20 |
| July 2018 | $48.70 | $57.74 |
| June 2018 | $47.02 | $55.75 |
| May 2018 | $36.27 | $43 |
| April 2018 | $32.47 | $38.88 |
| March 2018 | $32.17 | $38.52 |
| February 2018 | $41.99 | $50.28 |
| January 2018 | $43.92 | $52.90 |
| December 2017 | $46.95 | $56.55 |
| November 2017 | $43.42 | $52.29 |
| October 2017 | $54.44 | $65.57 |
| September 2017 | $55 | $66.55 |
| August 2017 | $52.12 | $63.07 |
| July 2017 | $50.54 | $61.16 |
| June 2017 | $52 | $63.24 |
| May 2017 | $39.55 | $48.10 |
| April 2017 | $54.14 | $65.84 |
| March 2017 | $56.69 | $69.27 |
| February 2017 | $52.04 | $63.59 |
| January 2017 | $63.57 | $77.67 |
| December 2016 | $76.90 | $94.26 |
| November 2016 | $74.48 | $91.29 |
| October 2016 | $66.29 | $81.26 |
| September 2016 | $60.61 | $74.53 |
| August 2016 | $66.67 | $81.98 |
| July 2016 | $71.49 | $87.91 |
| June 2016 | $66.82 | $82.41 |
| May 2016 | $80.25 | $98.97 |
| April 2016 | $88.03 | $108.56 |
| March 2016 | $100.34 | $124.03 |
| February 2016 | $87.69 | $108.40 |
| January 2016 | $93.84 | $116 |
| December 2015 | $99.88 | $123.69 |
| November 2015 | $106.09 | $131.39 |
| October 2015 | $121.88 | $150.94 |
| September 2015 | $109.76 | $136.13 |
| August 2015 | $111.27 | $138 |
| July 2015 | $97.74 | $121.22 |
| June 2015 | $103.21 | $128.24 |
| May 2015 | $104.09 | $129.33 |
| April 2015 | $107.95 | $134.13 |
| March 2015 | $111.52 | $138.79 |
| February 2015 | $96.33 | $119.88 |
| January 2015 | $97.31 | $121.11 |
| December 2014 | $105.56 | $131.57 |
| November 2014 | $105.07 | $130.96 |
| October 2014 | $96.29 | $120.01 |
| September 2014 | $91.26 | $113.91 |
| August 2014 | $94.43 | $117.87 |
| July 2014 | $81.54 | $101.79 |
| June 2014 | $88.44 | $110.59 |
| May 2014 | $84.84 | $106.09 |
| April 2014 | $81.03 | $101.32 |
| March 2014 | $84.51 | $105.86 |
| February 2014 | $76.28 | $95.55 |
| January 2014 | $63.50 | $79.55 |
| December 2013 | $62.71 | $78.70 |
| November 2013 | $61.22 | $76.84 |
| October 2013 | $59.49 | $74.66 |
| September 2013 | $56.98 | $71.65 |
| August 2013 | $52.80 | $66.40 |
| July 2013 | $58.14 | $73.11 |
| June 2013 | $53.51 | $67.43 |
| May 2013 | $54.37 | $68.51 |
| April 2013 | $54.42 | $68.73 |
| March 2013 | $53.05 | $67 |
| February 2013 | $48.48 | $61.22 |
| January 2013 | $49.55 | $62.58 |
| December 2012 | $42.20 | $53.40 |
| November 2012 | $42.48 | $53.75 |
| October 2012 | $40.90 | $51.76 |
| September 2012 | $38.44 | $48.76 |
| August 2012 | $36.15 | $45.86 |
| July 2012 | $34.62 | $43.92 |
| June 2012 | $34.60 | $44.01 |
| May 2012 | $34.32 | $43.66 |
| April 2012 | $38.34 | $48.77 |
| March 2012 | $37.07 | $47.28 |
| February 2012 | $36.78 | $46.90 |
| January 2012 | $35.74 | $45.58 |
| December 2011 | $34.40 | $43.96 |
| November 2011 | $34.65 | $44.28 |
| October 2011 | $33.73 | $43.11 |
| September 2011 | $26.38 | $33.80 |
| August 2011 | $30.39 | $38.94 |
| July 2011 | $33.44 | $42.84 |
| June 2011 | $36.54 | $46.81 |
| May 2011 | $35.91 | $46.01 |
| April 2011 | $34.15 | $43.75 |
| March 2011 | $35.92 | $46.02 |
| February 2011 | $34.24 | $43.87 |
| January 2011 | $33.16 | $42.48 |
| December 2010 | $33.88 | $43.40 |
| November 2010 | $31.09 | $39.83 |
| October 2010 | $27.46 | $35.18 |
| September 2010 | $24.77 | $31.74 |
| August 2010 | $20.64 | $26.44 |
| July 2010 | $23.24 | $29.77 |
| June 2010 | $21.46 | $27.50 |
| May 2010 | $24.24 | $31.05 |
| April 2010 | $24.99 | $32.02 |
| March 2010 | $25.24 | $32.34 |
| February 2010 | $22.49 | $28.81 |
| January 2010 | $21.36 | $27.36 |
| December 2009 | $20.86 | $26.72 |
| November 2009 | $20.18 | $25.85 |
| October 2009 | $19.68 | $25.21 |
| September 2009 | $20.55 | $26.33 |
| August 2009 | $18.91 | $24.23 |
| July 2009 | $17.23 | $22.08 |
| June 2009 | $16.25 | $20.82 |
| May 2009 | $14.04 | $17.99 |
| April 2009 | $12.39 | $15.87 |
| March 2009 | $8.94 | $11.45 |
| February 2009 | $5.78 | $7.40 |
| January 2009 | $5.50 | $7.04 |
| December 2008 | $6.77 | $8.67 |
| November 2008 | $6.11 | $7.83 |
| October 2008 | $7.95 | $10.18 |
| September 2008 | $18.25 | $23.38 |
| August 2008 | $17.84 | $11.52 |
| July 2008 | $15.84 | $10.23 |
| June 2008 | $15.43 | $9.96 |
| May 2008 | $19.25 | $12.43 |
| April 2008 | $20.43 | $13.85 |
| March 2008 | $18.19 | $12.33 |
| February 2008 | $17.95 | $12.17 |
| January 2008 | $20.43 | $13.85 |
| December 2007 | $20.80 | $14.10 |
| November 2007 | $19.03 | $12.90 |
| October 2007 | $27.95 | $18.95 |
| September 2007 | $25.50 | $17.29 |
| August 2007 | $28.19 | $19.22 |
| July 2007 | $29.25 | $19.94 |
| June 2007 | $31.07 | $21.18 |
| May 2007 | $33.24 | $22.66 |
| April 2007 | $35.52 | $24.89 |
| March 2007 | $35.75 | $25.05 |
| February 2007 | $33.15 | $23.23 |
| January 2007 | $34.13 | $23.92 |
| December 2006 | $33.54 | $23.50 |
| November 2006 | $33.26 | $23.31 |
| October 2006 | $32.85 | $23.02 |
| September 2006 | $29.64 | $20.77 |
| August 2006 | $28.82 | $20.28 |
| July 2006 | $26.86 | $18.90 |
| June 2006 | $25.25 | $17.77 |
| May 2006 | $25.07 | $17.64 |
| April 2006 | $26.61 | $19.26 |
| March 2006 | $26.22 | $18.98 |
| February 2006 | $25.06 | $18.14 |
| January 2006 | $25.14 | $18.20 |
| December 2005 | $25.82 | $18.69 |
| November 2005 | $24.89 | $18.02 |
| October 2005 | $24.99 | $18.09 |
| September 2005 | $25.15 | $18.28 |
| August 2005 | $27.34 | $19.87 |
| July 2005 | $28.39 | $20.64 |
| June 2005 | $27.05 | $19.66 |
| May 2005 | $25.55 | $19.04 |
| April 2005 | $26.34 | $19.63 |
| March 2005 | $27.95 | $20.83 |
| February 2005 | $29.52 | $22 |
| January 2005 | $28.56 | $21.28 |
| December 2004 | $29.08 | $21.67 |
| November 2004 | $27.47 | $20.47 |
| October 2004 | $26.05 | $19.41 |
| September 2004 | $27.73 | $62.19 |
| August 2004 | $24.92 | $55.90 |
| July 2004 | $27.15 | $60.90 |
| June 2004 | $28.67 | $64.30 |
| May 2004 | $28.68 | $64.67 |
| April 2004 | $28.28 | $63.75 |
| March 2004 | $27.50 | $62 |
| February 2004 | $24.93 | $56.21 |
| January 2004 | $23.22 | $52.35 |
| December 2003 | $24.82 | $55.95 |
| November 2003 | $23.31 | $52.55 |
| October 2003 | $23.49 | $52.97 |
| September 2003 | $23.59 | $53.33 |
| August 2003 | $23.10 | $52.24 |
| July 2003 | $21.01 | $47.50 |
| June 2003 | $19.64 | $44.41 |
| May 2003 | $17.94 | $41.50 |
| April 2003 | $17.40 | $40.25 |
| March 2003 | $15.07 | $34.85 |
| February 2003 | $15.18 | $35.12 |
| January 2003 | $15.98 | $36.95 |
| December 2002 | $14.05 | $32.50 |
| November 2002 | $17.90 | $41.40 |
| October 2002 | $18.10 | $41.85 |
| September 2002 | $17.08 | $39.68 |
| August 2002 | $17.87 | $41.50 |
| July 2002 | $16.14 | $37.50 |
| June 2002 | $19.02 | $44.17 |
| May 2002 | $22.51 | $53 |
| April 2002 | $21.53 | $50.70 |
| March 2002 | $21.62 | $50.89 |
| February 2002 | $19.11 | $45 |
| January 2002 | $18.69 | $44 |
| December 2001 | $17.20 | $40.50 |
| November 2001 | $16.14 | $38 |
| October 2001 | $11.26 | $26.50 |
| September 2001 | $11.83 | $28 |
| August 2001 | $14.12 | $33.42 |
| July 2001 | $13.73 | $32.50 |
| June 2001 | $15.93 | $37.70 |
| May 2001 | $13.25 | $32 |
| April 2001 | $12.65 | $30.56 |
| March 2001 | $12.21 | $29.50 |
| February 2001 | $13.25 | $32 |
| January 2001 | $11.54 | $27.88 |
| December 2000 | $9.21 | $22.25 |
| November 2000 | $9.88 | $23.88 |
| October 2000 | $10.04 | $24.25 |
| September 2000 | $9.67 | $23.50 |
| August 2000 | $9.67 | $23.50 |
| July 2000 | $9.88 | $24 |
| June 2000 | $9.98 | $24.25 |
| May 2000 | $9.62 | $24 |
| April 2000 | $10.52 | $26.25 |
| March 2000 | $10.07 | $25.12 |
| February 2000 | $9.47 | $23.62 |
| January 2000 | $10.82 | $27 |
| December 1999 | $12.72 | $31.75 |
| November 1999 | $11.32 | $28.25 |
| October 1999 | $10.17 | $25.38 |
| September 1999 | $9.70 | $24.31 |
| August 1999 | $10.37 | $26 |
| July 1999 | $9.97 | $25 |
| June 1999 | $10.02 | $25.12 |
| May 1999 | $9.92 | $24.88 |
| April 1999 | $11.24 | $28.75 |
| March 1999 | $8.89 | $22.75 |
| February 1999 | $7.52 | $19.25 |
| January 1999 | $7.43 | $19 |
| December 1998 | $6.06 | $15.50 |
| November 1998 | $6.06 | $15.50 |
| October 1998 | $6.30 | $16.12 |
| September 1998 | $5.03 | $12.88 |
| August 1998 | $5.72 | $14.62 |
| July 1998 | $7.82 | $20 |
| June 1998 | $8.33 | $21.31 |
| May 1998 | $9.04 | $23.12 |
| April 1998 | $8.31 | $21.25 |
| March 1998 | $8.01 | $20.50 |
| February 1998 | $7.48 | $19.12 |
| January 1998 | $6.43 | $16.44 |
| December 1997 | $5.57 | $14.25 |
| November 1997 | $5.86 | $15 |
| October 1997 | $5.67 | $14.50 |
| September 1997 | $6.21 | $15.88 |
| August 1997 | $5.50 | $1.41 |
| July 1997 | $6.11 | $1.56 |
| June 1997 | $5.62 | $1.44 |
| May 1997 | $5.86 | $1.50 |
| April 1997 | $6.35 | $1.62 |
| March 1997 | $6.35 | $1.62 |
| February 1997 | $6.11 | $1.56 |
| January 1997 | $5.13 | $1.31 |
| December 1996 | $5.62 | $1.44 |
| November 1996 | $4.40 | $1.12 |
| October 1996 | $4.40 | $1.12 |
| September 1996 | $3.91 | $1 |
| August 1996 | $4.15 | $1.06 |
| July 1996 | $3.91 | $1 |
| June 1996 | $4.15 | $1.06 |
| May 1996 | $4.64 | $1.19 |
| April 1996 | $5.86 | $1.50 |
| March 1996 | $3.91 | $1 |
| February 1996 | $3.42 | $0.88 |
| January 1996 | $2.44 | $0.62 |
| December 1995 | $2.69 | $0.69 |
| November 1995 | $2.20 | $0.56 |
| October 1995 | $2.44 | $0.62 |
| September 1995 | $1.95 | $0.50 |
| August 1995 | $2.20 | $0.56 |
| July 1995 | $2.69 | $0.69 |
| June 1995 | $1.95 | $0.50 |
| May 1995 | $2.20 | $0.56 |
| April 1995 | $3.05 | $0.78 |
| March 1995 | $2.93 | $0.75 |
| February 1995 | $2.93 | $0.75 |
| January 1995 | $3.91 | $1 |
| December 1994 | $4.15 | $1.06 |
| November 1994 | $4.40 | $1.12 |
| October 1994 | $4.15 | $1.06 |
| September 1994 | $5.13 | $1.31 |
| August 1994 | $5.13 | $1.31 |
| July 1994 | $5.38 | $1.38 |
| June 1994 | $6.11 | $1.56 |
| May 1994 | $6.35 | $1.62 |
| April 1994 | $6.84 | $1.75 |
| March 1994 | $6.11 | $1.56 |
| February 1994 | $5.86 | $1.50 |
| January 1994 | $5.86 | $1.50 |
| December 1993 | $4.40 | $1.12 |
| November 1993 | $4.15 | $1.06 |
| October 1993 | $4.89 | $1.25 |
| September 1993 | $4.89 | $1.25 |
| August 1993 | $6.11 | $1.56 |
| July 1993 | $5.62 | $1.44 |
| June 1993 | $6.11 | $1.56 |
| May 1993 | $6.11 | $1.56 |
| April 1993 | $4.52 | $1.16 |
| March 1993 | $3.42 | $0.88 |
| February 1993 | $2.44 | $0.62 |
| January 1993 | $2.93 | $0.75 |
| December 1992 | $2.20 | $0.56 |
| November 1992 | $3.42 | $0.88 |
| October 1992 | $2.20 | $0.56 |
| September 1992 | $2.20 | $0.56 |
| August 1992 | $2.93 | $0.75 |
| July 1992 | $2.20 | $0.56 |
| June 1992 | $2.93 | $0.75 |
| May 1992 | $3.66 | $0.94 |
| April 1992 | $4.64 | $1.19 |
| March 1992 | $3.42 | $0.88 |
| February 1992 | $4.15 | $1.06 |
| January 1992 | $4.15 | $1.06 |
| December 1991 | $6.35 | $1.62 |
| November 1991 | $11.24 | $2.88 |
| October 1991 | $16.61 | $4.25 |
| September 1991 | $24.84 | $6.38 |
| August 1991 | $24.35 | $6.25 |
| July 1991 | $28.74 | $7.38 |
| June 1991 | $28.25 | $7.25 |
| May 1991 | $31.66 | $8.12 |
| April 1991 | $35.86 | $9.25 |
| March 1991 | $36.35 | $9.38 |
| February 1991 | $32.96 | $8.50 |
| January 1991 | $27.14 | $7 |
| December 1990 | $38.29 | $9.88 |
| November 1990 | $44.59 | $11.50 |
| October 1990 | $45.56 | $11.75 |
| September 1990 | $45.50 | $11.75 |
| August 1990 | $46.46 | $12 |
| July 1990 | $54.69 | $14.12 |
| June 1990 | $56.57 | $14.62 |
| May 1990 | $53.01 | $13.75 |
| April 1990 | $43.86 | $11.38 |
| March 1990 | $43.86 | $11.38 |
| February 1990 | $44.82 | $11.62 |
| January 1990 | $48.68 | $12.62 |
| December 1989 | $47.23 | $12.25 |
| November 1989 | $49.64 | $12.88 |
| October 1989 | $44.82 | $11.62 |
| September 1989 | $51.53 | $13.38 |
| August 1989 | $45.75 | $11.88 |
| July 1989 | $50.56 | $13.12 |
| June 1989 | $45.27 | $11.75 |
| May 1989 | $44.30 | $11.50 |
| April 1989 | $42.26 | $11 |
| March 1989 | $40.34 | $10.50 |
| February 1989 | $41.30 | $10.75 |
| January 1989 | $43.70 | $11.38 |
| December 1988 | $35.54 | $9.25 |
| November 1988 | $39.74 | $10.38 |
| October 1988 | $39.74 | $10.38 |
| September 1988 | $40.21 | $10.50 |
| August 1988 | $42.13 | $11 |
| July 1988 | $49.31 | $12.88 |
SIG
Price: $99.87
52 week price:
Dividend Yield: 1.33%
5-year range yield:
Forward Dividend Yield: 1.39%
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: 3.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 17.13%
DGR5: 30.00%
DGR10: 30.00%