Signet Jewelers Ltd - Price History

Monthly price history for SIG (Signet Jewelers Ltd)

DateAdjusted priceReal price
December 2020 28.77 USD 28.77 USD
November 2020 30.29 USD 30.29 USD
October 2020 22.28 USD 22.28 USD
September 2020 18.70 USD 18.70 USD
August 2020 17.27 USD 17.27 USD
July 2020 10.74 USD 10.74 USD
June 2020 10.27 USD 10.27 USD
May 2020 10.55 USD 10.55 USD
April 2020 10.06 USD 10.06 USD
March 2020 6.45 USD 6.45 USD
February 2020 23.32 USD 23.32 USD
January 2020 24.31 USD 24.31 USD
December 2019 21.43 USD 21.74 USD
November 2019 18.11 USD 18.37 USD
October 2019 15.81 USD 16.04 USD
September 2019 16.16 USD 16.76 USD
August 2019 11.80 USD 12.24 USD
July 2019 17.13 USD 18.14 USD
June 2019 16.89 USD 17.88 USD
May 2019 17.81 USD 18.86 USD
April 2019 21.54 USD 23.18 USD
March 2019 25.24 USD 27.16 USD
February 2019 26.12 USD 28.11 USD
January 2019 22.64 USD 24.36 USD
December 2018 29.08 USD 31.77 USD
November 2018 48.23 USD 52.70 USD
October 2018 50.96 USD 56.05 USD
September 2018 59.94 USD 65.93 USD
August 2018 58.37 USD 64.20 USD
July 2018 52.16 USD 57.74 USD
June 2018 50.37 USD 55.75 USD
May 2018 38.85 USD 43.00 USD
April 2018 34.78 USD 38.88 USD
March 2018 34.46 USD 38.52 USD
February 2018 44.98 USD 50.28 USD
January 2018 47.05 USD 52.90 USD
December 2017 50.29 USD 56.55 USD
November 2017 46.51 USD 52.29 USD
October 2017 58.32 USD 65.57 USD
September 2017 58.91 USD 66.55 USD
August 2017 55.83 USD 63.07 USD
July 2017 54.14 USD 61.16 USD
June 2017 55.70 USD 63.24 USD
May 2017 42.36 USD 48.10 USD
April 2017 57.99 USD 65.84 USD
March 2017 60.72 USD 69.27 USD
February 2017 55.74 USD 63.59 USD
January 2017 68.09 USD 77.67 USD
December 2016 82.37 USD 94.26 USD
November 2016 79.78 USD 91.29 USD
October 2016 71.01 USD 81.26 USD
September 2016 64.92 USD 74.53 USD
August 2016 71.41 USD 81.98 USD
July 2016 76.58 USD 87.91 USD
June 2016 71.58 USD 82.41 USD
May 2016 85.96 USD 98.97 USD
April 2016 94.29 USD 108.56 USD
March 2016 107.47 USD 124.03 USD
February 2016 93.93 USD 108.40 USD
January 2016 100.52 USD 116.00 USD
December 2015 106.78 USD 123.69 USD
November 2015 113.43 USD 131.39 USD
October 2015 130.31 USD 150.94 USD
September 2015 117.35 USD 136.13 USD
August 2015 118.96 USD 138.00 USD
July 2015 104.50 USD 121.22 USD
June 2015 110.15 USD 128.24 USD
May 2015 111.08 USD 129.33 USD
April 2015 115.21 USD 134.13 USD
March 2015 119.02 USD 138.79 USD
February 2015 115.59 USD 119.88 USD
January 2015 103.85 USD 121.11 USD
December 2014 112.66 USD 131.57 USD
November 2014 112.14 USD 130.96 USD
October 2014 102.76 USD 120.01 USD
September 2014 97.39 USD 113.91 USD
August 2014 100.77 USD 117.87 USD
July 2014 87.03 USD 101.79 USD
June 2014 94.39 USD 110.59 USD
May 2014 90.54 USD 106.09 USD
April 2014 86.47 USD 101.32 USD
March 2014 90.19 USD 105.86 USD
February 2014 81.40 USD 95.55 USD
January 2014 67.77 USD 79.55 USD
December 2013 66.92 USD 78.70 USD
November 2013 65.34 USD 76.84 USD
October 2013 63.49 USD 74.66 USD
September 2013 60.81 USD 71.65 USD
August 2013 56.35 USD 66.40 USD
July 2013 62.04 USD 73.11 USD
June 2013 57.10 USD 67.43 USD
May 2013 58.02 USD 68.51 USD
April 2013 58.08 USD 68.73 USD
March 2013 56.62 USD 67.00 USD
February 2013 51.73 USD 61.22 USD
January 2013 52.88 USD 62.58 USD
December 2012 45.04 USD 53.40 USD
November 2012 45.33 USD 53.75 USD
October 2012 43.65 USD 51.76 USD
September 2012 41.02 USD 48.76 USD
August 2012 38.58 USD 45.86 USD
July 2012 36.95 USD 43.92 USD
June 2012 36.92 USD 44.01 USD
May 2012 36.63 USD 43.66 USD
April 2012 40.92 USD 48.77 USD
March 2012 39.56 USD 47.28 USD
February 2012 39.25 USD 46.90 USD
January 2012 38.14 USD 45.58 USD
December 2011 36.71 USD 43.96 USD
November 2011 36.98 USD 44.28 USD
October 2011 36.00 USD 43.11 USD
September 2011 28.16 USD 33.80 USD
August 2011 32.44 USD 38.94 USD
July 2011 35.69 USD 42.84 USD
June 2011 38.99 USD 46.81 USD
May 2011 38.33 USD 46.01 USD
April 2011 36.44 USD 43.75 USD
March 2011 38.33 USD 46.02 USD
February 2011 36.54 USD 43.87 USD
January 2011 35.39 USD 42.48 USD
December 2010 36.15 USD 43.40 USD
November 2010 33.18 USD 39.83 USD
October 2010 29.31 USD 35.18 USD
September 2010 26.44 USD 31.74 USD
August 2010 22.02 USD 26.44 USD
July 2010 24.80 USD 29.77 USD
June 2010 22.91 USD 27.50 USD
May 2010 25.86 USD 31.05 USD
April 2010 26.67 USD 32.02 USD
March 2010 26.94 USD 32.34 USD
February 2010 26.98 USD 28.81 USD
January 2010 22.79 USD 27.36 USD
December 2009 22.26 USD 26.72 USD
November 2009 21.53 USD 25.85 USD
October 2009 21.00 USD 25.21 USD
September 2009 21.93 USD 26.33 USD
August 2009 20.18 USD 24.23 USD
July 2009 18.39 USD 22.08 USD
June 2009 17.34 USD 20.82 USD
May 2009 14.99 USD 17.99 USD
April 2009 13.22 USD 15.87 USD
March 2009 9.54 USD 11.45 USD
February 2009 6.93 USD 7.40 USD
January 2009 5.86 USD 7.04 USD
December 2008 7.22 USD 8.67 USD
November 2008 6.52 USD 7.83 USD
October 2008 8.48 USD 10.18 USD
September 2008 19.48 USD 23.38 USD
August 2008 19.04 USD 23.04 USD
July 2008 16.91 USD 20.46 USD
June 2008 16.46 USD 19.92 USD
May 2008 20.55 USD 24.86 USD
April 2008 21.80 USD 27.70 USD
March 2008 19.41 USD 24.66 USD
February 2008 19.16 USD 24.34 USD
January 2008 21.80 USD 27.70 USD
December 2007 22.20 USD 28.20 USD
November 2007 20.31 USD 25.80 USD
October 2007 29.83 USD 37.90 USD
September 2007 27.22 USD 34.58 USD
August 2007 30.09 USD 38.44 USD
July 2007 31.22 USD 39.88 USD
June 2007 33.16 USD 42.36 USD
May 2007 35.47 USD 45.32 USD
April 2007 37.91 USD 49.78 USD
March 2007 38.15 USD 50.10 USD
February 2007 35.38 USD 46.46 USD
January 2007 36.43 USD 47.84 USD
December 2006 35.79 USD 47.00 USD
November 2006 35.50 USD 46.62 USD
October 2006 35.06 USD 46.04 USD
September 2006 31.63 USD 41.54 USD
August 2006 30.76 USD 40.56 USD
July 2006 28.66 USD 37.80 USD
June 2006 26.95 USD 35.54 USD
May 2006 26.75 USD 35.28 USD
April 2006 28.40 USD 38.52 USD
March 2006 27.98 USD 37.96 USD
February 2006 26.74 USD 36.28 USD
January 2006 26.83 USD 36.40 USD
December 2005 27.55 USD 37.38 USD
November 2005 26.57 USD 36.04 USD
October 2005 26.67 USD 36.18 USD
September 2005 26.84 USD 36.56 USD
August 2005 29.17 USD 39.74 USD
July 2005 30.30 USD 41.28 USD
June 2005 28.86 USD 39.32 USD
May 2005 27.27 USD 38.08 USD
April 2005 28.11 USD 39.26 USD
March 2005 29.83 USD 41.66 USD
February 2005 31.51 USD 44.00 USD
January 2005 30.48 USD 42.56 USD
December 2004 31.04 USD 43.34 USD
November 2004 29.32 USD 40.94 USD
October 2004 27.80 USD 38.82 USD
September 2004 29.59 USD 41.46 USD
August 2004 26.60 USD 37.27 USD
July 2004 28.98 USD 40.60 USD
June 2004 30.60 USD 42.87 USD
May 2004 30.61 USD 43.11 USD
April 2004 30.18 USD 42.50 USD
March 2004 29.35 USD 41.33 USD
February 2004 31.75 USD 37.47 USD
January 2004 24.78 USD 34.90 USD
December 2003 26.48 USD 37.30 USD
November 2003 24.87 USD 35.03 USD
October 2003 25.07 USD 35.31 USD
September 2003 25.17 USD 35.55 USD
August 2003 24.66 USD 34.83 USD
July 2003 22.42 USD 31.67 USD
June 2003 20.96 USD 29.61 USD
May 2003 19.15 USD 27.67 USD
April 2003 18.57 USD 26.83 USD
March 2003 16.08 USD 23.23 USD
February 2003 16.21 USD 23.41 USD
January 2003 17.05 USD 24.63 USD
December 2002 15.00 USD 21.67 USD
November 2002 19.10 USD 27.60 USD
October 2002 19.31 USD 27.90 USD
September 2002 18.23 USD 26.45 USD
August 2002 19.07 USD 27.67 USD
July 2002 17.23 USD 25.00 USD
June 2002 20.29 USD 29.45 USD
May 2002 24.02 USD 35.33 USD
April 2002 22.98 USD 33.80 USD
March 2002 23.07 USD 33.93 USD
February 2002 20.40 USD 30.00 USD
January 2002 19.94 USD 29.33 USD
December 2001 18.36 USD 27.00 USD
November 2001 17.22 USD 25.33 USD
October 2001 12.01 USD 17.67 USD
September 2001 12.63 USD 18.67 USD
August 2001 15.07 USD 22.28 USD
July 2001 14.66 USD 21.67 USD
June 2001 17.00 USD 25.13 USD
May 2001 13.85 USD 21.33 USD
April 2001 13.23 USD 20.37 USD
March 2001 12.77 USD 19.67 USD
February 2001 13.85 USD 21.33 USD
January 2001 12.07 USD 18.58 USD
December 2000 9.63 USD 14.83 USD
November 2000 10.34 USD 15.92 USD
October 2000 10.50 USD 16.17 USD
September 2000 10.12 USD 15.67 USD
August 2000 10.12 USD 15.67 USD
July 2000 10.33 USD 16.00 USD
June 2000 10.44 USD 16.17 USD
May 2000 10.06 USD 16.00 USD
April 2000 11.00 USD 17.50 USD
March 2000 10.53 USD 16.75 USD
February 2000 9.90 USD 15.75 USD
January 2000 11.31 USD 18.00 USD
December 1999 13.30 USD 21.17 USD
November 1999 11.84 USD 18.83 USD
October 1999 10.63 USD 16.92 USD
September 1999 10.14 USD 16.21 USD
August 1999 10.85 USD 17.33 USD
July 1999 10.43 USD 16.67 USD
June 1999 10.48 USD 16.75 USD
May 1999 10.38 USD 16.58 USD
April 1999 11.99 USD 19.17 USD
March 1999 9.49 USD 15.17 USD
February 1999 9.24 USD 12.83 USD
January 1999 7.93 USD 12.67 USD
December 1998 6.47 USD 10.33 USD
November 1998 6.47 USD 10.33 USD
October 1998 6.73 USD 10.75 USD
September 1998 5.37 USD 8.58 USD
August 1998 6.10 USD 9.75 USD
July 1998 8.34 USD 13.33 USD
June 1998 8.89 USD 14.21 USD
May 1998 9.65 USD 15.42 USD
April 1998 8.86 USD 14.17 USD
March 1998 8.55 USD 13.67 USD
February 1998 9.18 USD 12.75 USD
January 1998 6.86 USD 10.96 USD
December 1997 5.94 USD 9.50 USD
November 1997 6.26 USD 10.00 USD
October 1997 6.05 USD 9.67 USD
September 1997 6.62 USD 10.58 USD
August 1997 5.87 USD 9.38 USD
July 1997 6.52 USD 10.42 USD
June 1997 6.00 USD 9.58 USD
May 1997 6.26 USD 10.00 USD
April 1997 6.78 USD 10.83 USD
March 1997 6.78 USD 10.83 USD
February 1997 6.52 USD 10.42 USD
January 1997 5.47 USD 8.75 USD
December 1996 6.00 USD 9.58 USD
November 1996 4.69 USD 7.50 USD
October 1996 4.69 USD 7.50 USD
September 1996 4.17 USD 6.67 USD
August 1996 4.43 USD 7.08 USD
July 1996 4.17 USD 6.67 USD
June 1996 4.43 USD 7.08 USD
May 1996 4.95 USD 7.92 USD
April 1996 6.26 USD 10.00 USD
March 1996 4.17 USD 6.67 USD
February 1996 3.65 USD 5.83 USD
January 1996 2.61 USD 4.17 USD
December 1995 2.87 USD 4.58 USD
November 1995 2.35 USD 3.75 USD
October 1995 2.61 USD 4.17 USD
September 1995 2.09 USD 3.33 USD
August 1995 2.35 USD 3.75 USD
July 1995 2.87 USD 4.58 USD
June 1995 2.09 USD 3.33 USD
May 1995 2.35 USD 3.75 USD
April 1995 3.26 USD 5.21 USD
March 1995 3.13 USD 5.00 USD
February 1995 3.13 USD 5.00 USD
January 1995 4.17 USD 6.67 USD
December 1994 4.43 USD 7.08 USD
November 1994 4.69 USD 7.50 USD
October 1994 4.43 USD 7.08 USD
September 1994 5.47 USD 8.75 USD
August 1994 5.47 USD 8.75 USD
July 1994 5.74 USD 9.17 USD
June 1994 6.52 USD 10.42 USD
May 1994 6.78 USD 10.83 USD
April 1994 7.30 USD 11.67 USD
March 1994 6.52 USD 10.42 USD
February 1994 6.26 USD 10.00 USD
January 1994 6.26 USD 10.00 USD
December 1993 4.69 USD 7.50 USD
November 1993 4.43 USD 7.08 USD
October 1993 5.21 USD 8.33 USD
September 1993 5.21 USD 8.33 USD
August 1993 6.52 USD 10.42 USD
July 1993 6.00 USD 9.58 USD
June 1993 6.52 USD 10.42 USD
May 1993 6.52 USD 10.42 USD
April 1993 4.82 USD 7.71 USD
March 1993 3.65 USD 5.83 USD
February 1993 3.00 USD 4.17 USD
January 1993 3.13 USD 5.00 USD
December 1992 2.35 USD 3.75 USD
November 1992 3.65 USD 5.83 USD
October 1992 2.35 USD 3.75 USD
September 1992 2.35 USD 3.75 USD
August 1992 3.13 USD 5.00 USD
July 1992 2.35 USD 3.75 USD
June 1992 3.13 USD 5.00 USD
May 1992 3.91 USD 6.25 USD
April 1992 4.95 USD 7.92 USD
March 1992 3.65 USD 5.83 USD
February 1992 4.43 USD 7.08 USD
January 1992 4.43 USD 7.08 USD
December 1991 6.78 USD 10.83 USD
November 1991 11.99 USD 19.17 USD
October 1991 17.73 USD 28.33 USD
September 1991 26.58 USD 42.50 USD
August 1991 26.06 USD 41.67 USD
July 1991 30.75 USD 49.17 USD
June 1991 30.23 USD 48.33 USD
May 1991 33.88 USD 54.17 USD
April 1991 38.54 USD 61.67 USD
March 1991 39.06 USD 62.50 USD
February 1991 35.41 USD 56.67 USD
January 1991 29.16 USD 46.67 USD
December 1990 41.14 USD 65.83 USD
November 1990 47.91 USD 76.67 USD
October 1990 48.95 USD 78.33 USD
September 1990 48.94 USD 78.33 USD
August 1990 49.98 USD 80.00 USD
July 1990 58.84 USD 94.17 USD
June 1990 60.91 USD 97.50 USD
May 1990 57.24 USD 91.67 USD
April 1990 47.35 USD 75.83 USD
March 1990 47.35 USD 75.83 USD
February 1990 48.39 USD 77.50 USD
January 1990 52.55 USD 84.17 USD
December 1989 50.99 USD 81.67 USD
November 1989 53.59 USD 85.83 USD
October 1989 48.39 USD 77.50 USD
September 1989 55.67 USD 89.17 USD
August 1989 49.43 USD 79.17 USD
July 1989 54.63 USD 87.50 USD
June 1989 48.91 USD 78.33 USD
May 1989 47.87 USD 76.67 USD
April 1989 45.77 USD 73.33 USD
March 1989 43.68 USD 70.00 USD
February 1989 44.72 USD 71.67 USD
January 1989 47.33 USD 75.83 USD
December 1988 38.48 USD 61.67 USD
November 1988 43.15 USD 69.17 USD
October 1988 43.15 USD 69.17 USD
September 1988 43.66 USD 70.00 USD
August 1988 45.74 USD 73.33 USD
July 1988 53.53 USD 85.83 USD

SIG

Price: 28.77USD

52 week range price:
5.84
31.43

Dividend Yield: 1.29%

5-year range yield:
0.15%
2.31%

Payout Ratio: -47.90%

Payout Ratio Range:
-71.06%
105.83%

Dividend Per Share: 1.48 USD

Earnings Per Share: -3.09 USD

Future Ex-Dividend Date: -

P/E Ratio: -9.80

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Luxury Goods

Volume: 1.6 million

Ebitda: 54.2 million

Market Capitalization: 1.6 billion

Average Dividend Frequency: 3

Last 12 month Dividends paid: 1

Years Paying Dividends: 10

DGR3: 7.03%

DGR5: 17.96%

Links: