Signet Jewelers Limited ( SIG) - Price History
Monthly price history for SIG (Signet Jewelers Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $85.35 | $85.35 |
| May 2026 | $87.39 | $87.39 |
| April 2026 | $89.03 | $89.03 |
| March 2026 | $84.31 | $84.64 |
| February 2026 | $95.82 | $96.19 |
| January 2026 | $91.91 | $92.27 |
| December 2025 | $82.27 | $82.88 |
| November 2025 | $99.42 | $100.16 |
| October 2025 | $98.12 | $98.85 |
| September 2025 | $94.92 | $95.92 |
| August 2025 | $87.14 | $88.05 |
| July 2025 | $78.28 | $79.10 |
| June 2025 | $78.42 | $79.55 |
| May 2025 | $65.63 | $66.57 |
| April 2025 | $58.46 | $59.30 |
| March 2025 | $56.93 | $58.06 |
| February 2025 | $51.30 | $52.32 |
| January 2025 | $58.08 | $59.23 |
| December 2024 | $78.76 | $80.71 |
| November 2024 | $97.78 | $100.20 |
| October 2024 | $89.46 | $91.68 |
| September 2024 | $100.33 | $103.14 |
| August 2024 | $81.81 | $84.10 |
| July 2024 | $81.84 | $84.13 |
| June 2024 | $86.84 | $89.58 |
| May 2024 | $106.14 | $109.49 |
| April 2024 | $95.03 | $98.03 |
| March 2024 | $96.72 | $100.07 |
| February 2024 | $98.35 | $101.76 |
| January 2024 | $96.15 | $99.48 |
| December 2023 | $103.42 | $107.26 |
| November 2023 | $79.24 | $82.18 |
| October 2023 | $67.33 | $69.83 |
| September 2023 | $69.02 | $71.81 |
| August 2023 | $72.08 | $75 |
| July 2023 | $77.36 | $80.49 |
| June 2023 | $62.53 | $65.26 |
| May 2023 | $60.83 | $63.49 |
| April 2023 | $70.50 | $73.58 |
| March 2023 | $74.30 | $77.78 |
| February 2023 | $68.41 | $71.62 |
| January 2023 | $73.37 | $76.81 |
| December 2022 | $64.79 | $68 |
| November 2022 | $61.93 | $65 |
| October 2022 | $62.16 | $65.24 |
| September 2022 | $54.32 | $57.19 |
| August 2022 | $62.09 | $65.37 |
| July 2022 | $57.90 | $60.96 |
| June 2022 | $50.60 | $53.46 |
| May 2022 | $56.42 | $59.60 |
| April 2022 | $66.45 | $70.20 |
| March 2022 | $68.62 | $72.70 |
| February 2022 | $66.55 | $70.50 |
| January 2022 | $81.30 | $86.13 |
| December 2021 | $81.96 | $87.03 |
| November 2021 | $91.49 | $97.14 |
| October 2021 | $83.99 | $89.18 |
| September 2021 | $74.21 | $78.96 |
| August 2021 | $74.44 | $79.20 |
| July 2021 | $60.47 | $64.34 |
| June 2021 | $75.72 | $80.79 |
| May 2021 | $56.78 | $60.58 |
| April 2021 | $56 | $59.75 |
| March 2021 | $54.34 | $57.98 |
| February 2021 | $46.66 | $49.78 |
| January 2021 | $38.07 | $40.62 |
| December 2020 | $25.56 | $27.27 |
| November 2020 | $28.39 | $30.29 |
| October 2020 | $20.88 | $22.28 |
| September 2020 | $17.53 | $18.70 |
| August 2020 | $16.19 | $17.27 |
| July 2020 | $10.07 | $10.74 |
| June 2020 | $9.63 | $10.27 |
| May 2020 | $9.89 | $10.55 |
| April 2020 | $9.43 | $10.06 |
| March 2020 | $6.04 | $6.45 |
| February 2020 | $21.86 | $23.32 |
| January 2020 | $22.78 | $24.31 |
| December 2019 | $20.09 | $21.74 |
| November 2019 | $16.98 | $18.37 |
| October 2019 | $14.82 | $16.04 |
| September 2019 | $15.14 | $16.76 |
| August 2019 | $11.06 | $12.24 |
| July 2019 | $16.06 | $18.14 |
| June 2019 | $15.83 | $17.88 |
| May 2019 | $16.69 | $18.86 |
| April 2019 | $20.19 | $23.18 |
| March 2019 | $23.66 | $27.16 |
| February 2019 | $24.48 | $28.11 |
| January 2019 | $21.22 | $24.36 |
| December 2018 | $27.25 | $31.77 |
| November 2018 | $45.21 | $52.70 |
| October 2018 | $47.76 | $56.05 |
| September 2018 | $56.18 | $65.93 |
| August 2018 | $54.71 | $64.20 |
| July 2018 | $48.89 | $57.74 |
| June 2018 | $47.21 | $55.75 |
| May 2018 | $36.41 | $43 |
| April 2018 | $32.60 | $38.88 |
| March 2018 | $32.30 | $38.52 |
| February 2018 | $42.16 | $50.28 |
| January 2018 | $44.10 | $52.90 |
| December 2017 | $47.14 | $56.55 |
| November 2017 | $43.59 | $52.29 |
| October 2017 | $54.66 | $65.57 |
| September 2017 | $55.21 | $66.55 |
| August 2017 | $52.32 | $63.07 |
| July 2017 | $50.74 | $61.16 |
| June 2017 | $52.20 | $63.24 |
| May 2017 | $39.70 | $48.10 |
| April 2017 | $54.35 | $65.84 |
| March 2017 | $56.91 | $69.27 |
| February 2017 | $52.25 | $63.59 |
| January 2017 | $63.82 | $77.67 |
| December 2016 | $77.20 | $94.26 |
| November 2016 | $74.77 | $91.29 |
| October 2016 | $66.55 | $81.26 |
| September 2016 | $60.85 | $74.53 |
| August 2016 | $66.93 | $81.98 |
| July 2016 | $71.77 | $87.91 |
| June 2016 | $67.08 | $82.41 |
| May 2016 | $80.56 | $98.97 |
| April 2016 | $88.37 | $108.56 |
| March 2016 | $100.73 | $124.03 |
| February 2016 | $88.04 | $108.40 |
| January 2016 | $94.21 | $116 |
| December 2015 | $100.27 | $123.69 |
| November 2015 | $106.51 | $131.39 |
| October 2015 | $122.36 | $150.94 |
| September 2015 | $110.19 | $136.13 |
| August 2015 | $111.70 | $138 |
| July 2015 | $98.12 | $121.22 |
| June 2015 | $103.62 | $128.24 |
| May 2015 | $104.50 | $129.33 |
| April 2015 | $108.37 | $134.13 |
| March 2015 | $111.96 | $138.79 |
| February 2015 | $96.70 | $119.88 |
| January 2015 | $97.70 | $121.11 |
| December 2014 | $105.98 | $131.57 |
| November 2014 | $105.49 | $130.96 |
| October 2014 | $96.67 | $120.01 |
| September 2014 | $91.61 | $113.91 |
| August 2014 | $94.80 | $117.87 |
| July 2014 | $81.86 | $101.79 |
| June 2014 | $88.79 | $110.59 |
| May 2014 | $85.18 | $106.09 |
| April 2014 | $81.34 | $101.32 |
| March 2014 | $84.84 | $105.86 |
| February 2014 | $76.58 | $95.55 |
| January 2014 | $63.75 | $79.55 |
| December 2013 | $62.95 | $78.70 |
| November 2013 | $61.46 | $76.84 |
| October 2013 | $59.72 | $74.66 |
| September 2013 | $57.20 | $71.65 |
| August 2013 | $53.01 | $66.40 |
| July 2013 | $58.36 | $73.11 |
| June 2013 | $53.72 | $67.43 |
| May 2013 | $54.58 | $68.51 |
| April 2013 | $54.64 | $68.73 |
| March 2013 | $53.26 | $67 |
| February 2013 | $48.66 | $61.22 |
| January 2013 | $49.75 | $62.58 |
| December 2012 | $42.36 | $53.40 |
| November 2012 | $42.64 | $53.75 |
| October 2012 | $41.06 | $51.76 |
| September 2012 | $38.59 | $48.76 |
| August 2012 | $36.30 | $45.86 |
| July 2012 | $34.76 | $43.92 |
| June 2012 | $34.73 | $44.01 |
| May 2012 | $34.46 | $43.66 |
| April 2012 | $38.49 | $48.77 |
| March 2012 | $37.22 | $47.28 |
| February 2012 | $36.92 | $46.90 |
| January 2012 | $35.88 | $45.58 |
| December 2011 | $34.53 | $43.96 |
| November 2011 | $34.78 | $44.28 |
| October 2011 | $33.86 | $43.11 |
| September 2011 | $26.49 | $33.80 |
| August 2011 | $30.51 | $38.94 |
| July 2011 | $33.57 | $42.84 |
| June 2011 | $36.68 | $46.81 |
| May 2011 | $36.05 | $46.01 |
| April 2011 | $34.28 | $43.75 |
| March 2011 | $36.06 | $46.02 |
| February 2011 | $34.38 | $43.87 |
| January 2011 | $33.29 | $42.48 |
| December 2010 | $34.01 | $43.40 |
| November 2010 | $31.21 | $39.83 |
| October 2010 | $27.57 | $35.18 |
| September 2010 | $24.87 | $31.74 |
| August 2010 | $20.72 | $26.44 |
| July 2010 | $23.33 | $29.77 |
| June 2010 | $21.55 | $27.50 |
| May 2010 | $24.33 | $31.05 |
| April 2010 | $25.09 | $32.02 |
| March 2010 | $25.34 | $32.34 |
| February 2010 | $22.58 | $28.81 |
| January 2010 | $21.44 | $27.36 |
| December 2009 | $20.94 | $26.72 |
| November 2009 | $20.26 | $25.85 |
| October 2009 | $19.76 | $25.21 |
| September 2009 | $20.63 | $26.33 |
| August 2009 | $18.99 | $24.23 |
| July 2009 | $17.30 | $22.08 |
| June 2009 | $16.32 | $20.82 |
| May 2009 | $14.10 | $17.99 |
| April 2009 | $12.44 | $15.87 |
| March 2009 | $8.97 | $11.45 |
| February 2009 | $5.80 | $7.40 |
| January 2009 | $5.52 | $7.04 |
| December 2008 | $6.79 | $8.67 |
| November 2008 | $6.14 | $7.83 |
| October 2008 | $7.98 | $10.18 |
| September 2008 | $18.32 | $23.38 |
| August 2008 | $17.91 | $11.52 |
| July 2008 | $15.91 | $10.23 |
| June 2008 | $15.49 | $9.96 |
| May 2008 | $19.33 | $12.43 |
| April 2008 | $20.51 | $13.85 |
| March 2008 | $18.26 | $12.33 |
| February 2008 | $18.02 | $12.17 |
| January 2008 | $20.51 | $13.85 |
| December 2007 | $20.88 | $14.10 |
| November 2007 | $19.10 | $12.90 |
| October 2007 | $28.06 | $18.95 |
| September 2007 | $25.60 | $17.29 |
| August 2007 | $28.30 | $19.22 |
| July 2007 | $29.36 | $19.94 |
| June 2007 | $31.19 | $21.18 |
| May 2007 | $33.37 | $22.66 |
| April 2007 | $35.66 | $24.89 |
| March 2007 | $35.89 | $25.05 |
| February 2007 | $33.28 | $23.23 |
| January 2007 | $34.27 | $23.92 |
| December 2006 | $33.67 | $23.50 |
| November 2006 | $33.39 | $23.31 |
| October 2006 | $32.98 | $23.02 |
| September 2006 | $29.76 | $20.77 |
| August 2006 | $28.93 | $20.28 |
| July 2006 | $26.96 | $18.90 |
| June 2006 | $25.35 | $17.77 |
| May 2006 | $25.17 | $17.64 |
| April 2006 | $26.71 | $19.26 |
| March 2006 | $26.32 | $18.98 |
| February 2006 | $25.16 | $18.14 |
| January 2006 | $25.24 | $18.20 |
| December 2005 | $25.92 | $18.69 |
| November 2005 | $24.99 | $18.02 |
| October 2005 | $25.09 | $18.09 |
| September 2005 | $25.25 | $18.28 |
| August 2005 | $27.44 | $19.87 |
| July 2005 | $28.51 | $20.64 |
| June 2005 | $27.15 | $19.66 |
| May 2005 | $25.65 | $19.04 |
| April 2005 | $26.45 | $19.63 |
| March 2005 | $28.06 | $20.83 |
| February 2005 | $29.64 | $22 |
| January 2005 | $28.67 | $21.28 |
| December 2004 | $29.20 | $21.67 |
| November 2004 | $27.58 | $20.47 |
| October 2004 | $26.15 | $19.41 |
| September 2004 | $27.84 | $62.19 |
| August 2004 | $25.02 | $55.90 |
| July 2004 | $27.26 | $60.90 |
| June 2004 | $28.78 | $64.30 |
| May 2004 | $28.80 | $64.67 |
| April 2004 | $28.39 | $63.75 |
| March 2004 | $27.61 | $62 |
| February 2004 | $25.03 | $56.21 |
| January 2004 | $23.31 | $52.35 |
| December 2003 | $24.91 | $55.95 |
| November 2003 | $23.40 | $52.55 |
| October 2003 | $23.59 | $52.97 |
| September 2003 | $23.68 | $53.33 |
| August 2003 | $23.19 | $52.24 |
| July 2003 | $21.09 | $47.50 |
| June 2003 | $19.72 | $44.41 |
| May 2003 | $18.01 | $41.50 |
| April 2003 | $17.47 | $40.25 |
| March 2003 | $15.13 | $34.85 |
| February 2003 | $15.24 | $35.12 |
| January 2003 | $16.04 | $36.95 |
| December 2002 | $14.11 | $32.50 |
| November 2002 | $17.97 | $41.40 |
| October 2002 | $18.17 | $41.85 |
| September 2002 | $17.15 | $39.68 |
| August 2002 | $17.94 | $41.50 |
| July 2002 | $16.21 | $37.50 |
| June 2002 | $19.09 | $44.17 |
| May 2002 | $22.60 | $53 |
| April 2002 | $21.62 | $50.70 |
| March 2002 | $21.70 | $50.89 |
| February 2002 | $19.19 | $45 |
| January 2002 | $18.76 | $44 |
| December 2001 | $17.27 | $40.50 |
| November 2001 | $16.20 | $38 |
| October 2001 | $11.30 | $26.50 |
| September 2001 | $11.88 | $28 |
| August 2001 | $14.18 | $33.42 |
| July 2001 | $13.79 | $32.50 |
| June 2001 | $15.99 | $37.70 |
| May 2001 | $13.30 | $32 |
| April 2001 | $12.70 | $30.56 |
| March 2001 | $12.26 | $29.50 |
| February 2001 | $13.30 | $32 |
| January 2001 | $11.58 | $27.88 |
| December 2000 | $9.25 | $22.25 |
| November 2000 | $9.92 | $23.88 |
| October 2000 | $10.08 | $24.25 |
| September 2000 | $9.71 | $23.50 |
| August 2000 | $9.71 | $23.50 |
| July 2000 | $9.92 | $24 |
| June 2000 | $10.02 | $24.25 |
| May 2000 | $9.65 | $24 |
| April 2000 | $10.56 | $26.25 |
| March 2000 | $10.11 | $25.12 |
| February 2000 | $9.50 | $23.62 |
| January 2000 | $10.86 | $27 |
| December 1999 | $12.77 | $31.75 |
| November 1999 | $11.36 | $28.25 |
| October 1999 | $10.21 | $25.38 |
| September 1999 | $9.74 | $24.31 |
| August 1999 | $10.41 | $26 |
| July 1999 | $10.01 | $25 |
| June 1999 | $10.06 | $25.12 |
| May 1999 | $9.96 | $24.88 |
| April 1999 | $11.28 | $28.75 |
| March 1999 | $8.93 | $22.75 |
| February 1999 | $7.55 | $19.25 |
| January 1999 | $7.46 | $19 |
| December 1998 | $6.08 | $15.50 |
| November 1998 | $6.08 | $15.50 |
| October 1998 | $6.33 | $16.12 |
| September 1998 | $5.05 | $12.88 |
| August 1998 | $5.74 | $14.62 |
| July 1998 | $7.85 | $20 |
| June 1998 | $8.36 | $21.31 |
| May 1998 | $9.08 | $23.12 |
| April 1998 | $8.34 | $21.25 |
| March 1998 | $8.04 | $20.50 |
| February 1998 | $7.50 | $19.12 |
| January 1998 | $6.45 | $16.44 |
| December 1997 | $5.59 | $14.25 |
| November 1997 | $5.89 | $15 |
| October 1997 | $5.69 | $14.50 |
| September 1997 | $6.23 | $15.88 |
| August 1997 | $5.52 | $1.41 |
| July 1997 | $6.13 | $1.56 |
| June 1997 | $5.64 | $1.44 |
| May 1997 | $5.89 | $1.50 |
| April 1997 | $6.38 | $1.62 |
| March 1997 | $6.38 | $1.62 |
| February 1997 | $6.13 | $1.56 |
| January 1997 | $5.15 | $1.31 |
| December 1996 | $5.64 | $1.44 |
| November 1996 | $4.42 | $1.12 |
| October 1996 | $4.42 | $1.12 |
| September 1996 | $3.92 | $1 |
| August 1996 | $4.17 | $1.06 |
| July 1996 | $3.92 | $1 |
| June 1996 | $4.17 | $1.06 |
| May 1996 | $4.66 | $1.19 |
| April 1996 | $5.89 | $1.50 |
| March 1996 | $3.92 | $1 |
| February 1996 | $3.43 | $0.88 |
| January 1996 | $2.45 | $0.62 |
| December 1995 | $2.70 | $0.69 |
| November 1995 | $2.21 | $0.56 |
| October 1995 | $2.45 | $0.62 |
| September 1995 | $1.96 | $0.50 |
| August 1995 | $2.21 | $0.56 |
| July 1995 | $2.70 | $0.69 |
| June 1995 | $1.96 | $0.50 |
| May 1995 | $2.21 | $0.56 |
| April 1995 | $3.07 | $0.78 |
| March 1995 | $2.94 | $0.75 |
| February 1995 | $2.94 | $0.75 |
| January 1995 | $3.92 | $1 |
| December 1994 | $4.17 | $1.06 |
| November 1994 | $4.42 | $1.12 |
| October 1994 | $4.17 | $1.06 |
| September 1994 | $5.15 | $1.31 |
| August 1994 | $5.15 | $1.31 |
| July 1994 | $5.40 | $1.38 |
| June 1994 | $6.13 | $1.56 |
| May 1994 | $6.38 | $1.62 |
| April 1994 | $6.87 | $1.75 |
| March 1994 | $6.13 | $1.56 |
| February 1994 | $5.89 | $1.50 |
| January 1994 | $5.89 | $1.50 |
| December 1993 | $4.42 | $1.12 |
| November 1993 | $4.17 | $1.06 |
| October 1993 | $4.90 | $1.25 |
| September 1993 | $4.90 | $1.25 |
| August 1993 | $6.13 | $1.56 |
| July 1993 | $5.64 | $1.44 |
| June 1993 | $6.13 | $1.56 |
| May 1993 | $6.13 | $1.56 |
| April 1993 | $4.54 | $1.16 |
| March 1993 | $3.43 | $0.88 |
| February 1993 | $2.45 | $0.62 |
| January 1993 | $2.94 | $0.75 |
| December 1992 | $2.21 | $0.56 |
| November 1992 | $3.43 | $0.88 |
| October 1992 | $2.21 | $0.56 |
| September 1992 | $2.21 | $0.56 |
| August 1992 | $2.94 | $0.75 |
| July 1992 | $2.21 | $0.56 |
| June 1992 | $2.94 | $0.75 |
| May 1992 | $3.68 | $0.94 |
| April 1992 | $4.66 | $1.19 |
| March 1992 | $3.43 | $0.88 |
| February 1992 | $4.17 | $1.06 |
| January 1992 | $4.17 | $1.06 |
| December 1991 | $6.38 | $1.62 |
| November 1991 | $11.28 | $2.88 |
| October 1991 | $16.68 | $4.25 |
| September 1991 | $24.94 | $6.38 |
| August 1991 | $24.45 | $6.25 |
| July 1991 | $28.85 | $7.38 |
| June 1991 | $28.36 | $7.25 |
| May 1991 | $31.78 | $8.12 |
| April 1991 | $36 | $9.25 |
| March 1991 | $36.49 | $9.38 |
| February 1991 | $33.09 | $8.50 |
| January 1991 | $27.25 | $7 |
| December 1990 | $38.44 | $9.88 |
| November 1990 | $44.76 | $11.50 |
| October 1990 | $45.74 | $11.75 |
| September 1990 | $45.67 | $11.75 |
| August 1990 | $46.65 | $12 |
| July 1990 | $54.91 | $14.12 |
| June 1990 | $56.80 | $14.62 |
| May 1990 | $53.22 | $13.75 |
| April 1990 | $44.03 | $11.38 |
| March 1990 | $44.03 | $11.38 |
| February 1990 | $45 | $11.62 |
| January 1990 | $48.87 | $12.62 |
| December 1989 | $47.42 | $12.25 |
| November 1989 | $49.84 | $12.88 |
| October 1989 | $45 | $11.62 |
| September 1989 | $51.73 | $13.38 |
| August 1989 | $45.93 | $11.88 |
| July 1989 | $50.76 | $13.12 |
| June 1989 | $45.44 | $11.75 |
| May 1989 | $44.48 | $11.50 |
| April 1989 | $42.42 | $11 |
| March 1989 | $40.50 | $10.50 |
| February 1989 | $41.46 | $10.75 |
| January 1989 | $43.87 | $11.38 |
| December 1988 | $35.68 | $9.25 |
| November 1988 | $39.90 | $10.38 |
| October 1988 | $39.90 | $10.38 |
| September 1988 | $40.37 | $10.50 |
| August 1988 | $42.29 | $11 |
| July 1988 | $49.50 | $12.88 |
SIG
List: Challengers
Price: $85.35
52 week price:
Dividend Yield: 1.73%
5-year range yield:
Forward Dividend Yield: 1.59%
Payout Ratio: 9.42%
Payout Ratio Range:
Dividend Per Share: 1.40 USD
Earnings Per Share: 7.17 USD
P/E Ratio: 12.53
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Luxury Goods
Country: Bermuda
Volume: 371900
Ebitda: 54.2 millionMarket Capitalization: 3.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 17.22%