Signet Jewelers Limited SIG
NYSE · United States · Retail Trade
$102.71+0.38 (+0.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $102.54 | +0.21% | $100.59 | $103.28 | $100.17 | 205.10K |
| 2026-09-30 | $102.33 | -1.91% | $104.57 | $105.94 | $101.56 | 939.20K |
| 2026-09-29 | $104.32 | +0.99% | $104.04 | $104.53 | $102.96 | 571.10K |
| 2026-09-28 | $103.30 | +1.02% | $102.29 | $104.00 | $101.53 | 591.10K |
| 2026-09-25 | $102.26 | +1.75% | $101.61 | $103.35 | $100.39 | 604.70K |
| 2026-09-24 | $100.50 | +0.38% | $100.49 | $103.24 | $99.68 | 571.80K |
| 2026-09-23 | $100.12 | -0.30% | $99.98 | $102.44 | $98.94 | 938.60K |
| 2026-09-22 | $100.42 | +1.81% | $99.76 | $103.10 | $99.76 | 801.80K |
| 2026-09-21 | $98.63 | -1.74% | $101.30 | $101.42 | $97.86 | 950.00K |
| 2026-09-18 | $100.38 | -1.05% | $100.95 | $101.53 | $98.88 | 1.79M |
| 2026-09-17 | $101.45 | -1.45% | $104.75 | $104.75 | $100.67 | 832.20K |
| 2026-09-16 | $102.94 | +3.07% | $101.86 | $104.75 | $99.80 | 1.13M |
| 2026-09-15 | $99.87 | -0.87% | $100.74 | $101.88 | $98.75 | 1.11M |
| 2026-09-14 | $100.75 | +0.49% | $97.69 | $101.36 | $97.35 | 1.35M |
| 2026-09-11 | $100.26 | +2.61% | $97.72 | $100.41 | $97.15 | 1.03M |
| 2026-09-10 | $97.71 | -4.65% | $103.49 | $103.49 | $95.33 | 1.84M |
| 2026-09-09 | $102.48 | +23.96% | $95.01 | $103.00 | $94.33 | 4.48M |
| 2026-09-08 | $82.67 | -3.08% | $84.33 | $84.86 | $80.00 | 1.68M |
| 2026-09-04 | $85.30 | +4.00% | $81.44 | $85.78 | $81.44 | 806.00K |
| 2026-09-03 | $82.02 | +0.35% | $82.96 | $83.37 | $81.39 | 908.00K |
| 2026-09-02 | $81.73 | +0.58% | $81.64 | $83.29 | $80.93 | 694.00K |
| 2026-09-01 | $81.26 | -1.24% | $80.88 | $82.22 | $80.50 | 649.80K |
| 2026-08-31 | $82.28 | -0.51% | $81.76 | $83.31 | $81.41 | 581.20K |
| 2026-08-28 | $82.70 | +1.05% | $82.15 | $84.21 | $81.71 | 651.60K |
| 2026-08-27 | $81.84 | -2.29% | $82.69 | $83.32 | $81.12 | 589.40K |
| 2026-08-26 | $83.76 | -0.99% | $85.17 | $86.08 | $83.57 | 499.80K |
| 2026-08-25 | $84.60 | +1.38% | $83.90 | $84.84 | $81.06 | 738.30K |
| 2026-08-24 | $83.45 | +2.56% | $82.02 | $84.10 | $81.85 | 789.70K |
| 2026-08-21 | $81.37 | +0.43% | $81.86 | $82.17 | $80.76 | 643.80K |
| 2026-08-20 | $81.02 | -4.95% | $82.87 | $84.83 | $79.01 | 1.01M |
| 2026-08-19 | $85.24 | +0.57% | $85.59 | $88.30 | $85.00 | 812.90K |
| 2026-08-18 | $84.76 | -1.57% | $86.71 | $87.14 | $84.65 | 504.60K |
| 2026-08-17 | $86.11 | -4.92% | $89.33 | $90.08 | $85.58 | 561.40K |
| 2026-08-14 | $90.57 | -2.15% | $92.23 | $92.23 | $89.78 | 463.70K |
| 2026-08-13 | $92.56 | +0.03% | $93.50 | $93.87 | $92.01 | 478.20K |
| 2026-08-12 | $92.53 | -2.31% | $93.97 | $93.97 | $90.73 | 554.00K |
| 2026-08-11 | $94.72 | +0.25% | $94.31 | $96.33 | $93.60 | 476.50K |
| 2026-08-10 | $94.48 | -2.51% | $95.43 | $96.77 | $93.96 | 563.50K |
| 2026-08-07 | $96.91 | +3.23% | $94.11 | $97.42 | $91.60 | 465.60K |
| 2026-08-06 | $93.88 | -2.79% | $96.18 | $96.82 | $93.80 | 490.00K |
| 2026-08-05 | $96.57 | -0.76% | $98.41 | $98.90 | $96.18 | 403.20K |
| 2026-08-04 | $97.31 | +2.47% | $94.22 | $97.41 | $93.90 | 523.80K |
| 2026-08-03 | $94.96 | +2.22% | $94.98 | $96.51 | $93.29 | 708.40K |
| 2026-07-31 | $92.90 | -3.11% | $95.70 | $96.97 | $92.46 | 825.90K |
| 2026-07-30 | $95.88 | -3.01% | $98.64 | $99.12 | $95.04 | 751.00K |
| 2026-07-29 | $98.86 | +0.84% | $97.80 | $100.41 | $96.39 | 758.80K |
| 2026-07-28 | $98.04 | +2.40% | $97.32 | $99.78 | $96.54 | 1.02M |
| 2026-07-27 | $95.74 | +4.87% | $92.99 | $97.07 | $92.99 | 975.00K |
| 2026-07-24 | $91.29 | +1.81% | $89.42 | $91.61 | $88.25 | 627.40K |
| 2026-07-23 | $89.67 | -1.05% | $90.68 | $90.75 | $88.58 | 898.90K |
| 2026-07-22 | $90.62 | +0.39% | $89.27 | $92.00 | $89.27 | 549.20K |
| 2026-07-21 | $90.27 | -0.19% | $91.39 | $92.01 | $89.41 | 602.00K |
| 2026-07-20 | $90.44 | -1.32% | $93.02 | $93.11 | $90.08 | 648.70K |
| 2026-07-17 | $91.65 | +1.56% | $89.31 | $92.72 | $89.00 | 789.70K |
| 2026-07-16 | $90.24 | +3.69% | $87.75 | $90.66 | $87.10 | 934.60K |
| 2026-07-15 | $87.03 | +2.03% | $85.92 | $88.84 | $85.45 | 669.20K |
| 2026-07-14 | $85.30 | +0.83% | $85.11 | $85.80 | $83.36 | 408.90K |
| 2026-07-13 | $84.60 | +0.33% | $85.01 | $85.88 | $83.31 | 594.00K |
| 2026-07-10 | $84.32 | +0.95% | $84.17 | $84.97 | $83.29 | 455.50K |
| 2026-07-09 | $83.53 | +2.54% | $81.42 | $83.80 | $81.10 | 533.70K |
| 2026-07-08 | $81.46 | -2.40% | $82.13 | $83.39 | $80.24 | 664.20K |
| 2026-07-07 | $83.46 | +1.95% | $83.03 | $84.97 | $82.06 | 802.80K |
| 2026-07-06 | $81.86 | -2.69% | $83.23 | $83.92 | $81.38 | 542.30K |
| 2026-07-02 | $84.12 | -0.64% | $84.62 | $85.02 | $81.06 | 1.02M |
| 2026-07-01 | $84.66 | -1.79% | $84.99 | $86.78 | $83.79 | 1.13M |
| 2026-06-30 | $86.20 | -0.78% | $87.01 | $87.52 | $83.59 | 788.40K |
| 2026-06-29 | $86.88 | -0.75% | $85.95 | $88.01 | $84.59 | 929.60K |
| 2026-06-26 | $87.54 | +4.68% | $82.73 | $88.05 | $82.49 | 2.07M |
| 2026-06-25 | $83.63 | -1.72% | $85.54 | $87.33 | $83.09 | 775.70K |
| 2026-06-24 | $85.09 | +0.20% | $85.18 | $86.01 | $83.54 | 797.90K |
| 2026-06-23 | $84.92 | -2.09% | $85.25 | $86.39 | $84.01 | 1.05M |
| 2026-06-22 | $86.73 | -1.70% | $88.31 | $90.07 | $86.59 | 873.40K |
| 2026-06-18 | $88.23 | +2.02% | $87.76 | $90.64 | $87.65 | 1.39M |
| 2026-06-17 | $86.48 | -1.76% | $90.03 | $92.00 | $86.45 | 860.90K |
| 2026-06-16 | $88.03 | -0.78% | $89.66 | $91.84 | $87.65 | 936.30K |
| 2026-06-15 | $88.72 | -1.70% | $92.14 | $92.98 | $88.25 | 971.70K |
| 2026-06-12 | $90.25 | -1.63% | $93.07 | $93.99 | $89.95 | 733.70K |
| 2026-06-11 | $91.75 | +6.79% | $86.03 | $92.49 | $85.98 | 1.03M |
| 2026-06-10 | $85.92 | -0.96% | $86.45 | $88.21 | $85.40 | 556.20K |
| 2026-06-09 | $86.75 | +2.59% | $86.27 | $90.50 | $84.23 | 1.19M |
| 2026-06-08 | $84.56 | +1.52% | $83.65 | $85.53 | $83.24 | 698.30K |
| 2026-06-05 | $83.29 | -4.05% | $86.46 | $86.85 | $81.88 | 783.50K |
| 2026-06-04 | $86.81 | +1.71% | $87.15 | $87.33 | $85.00 | 861.30K |
| 2026-06-03 | $85.35 | -3.01% | $87.74 | $88.06 | $83.09 | 1.66M |
| 2026-06-02 | $88.00 | +3.75% | $89.80 | $89.80 | $82.01 | 2.08M |
| 2026-06-01 | $84.82 | -2.94% | $85.31 | $87.14 | $83.28 | 1.62M |
| 2026-05-29 | $87.39 | +0.46% | $86.35 | $88.10 | $85.39 | 983.40K |
| 2026-05-28 | $86.99 | +4.61% | $82.83 | $88.12 | $82.22 | 963.90K |
| 2026-05-27 | $83.16 | -1.06% | $85.57 | $86.85 | $83.09 | 831.10K |
| 2026-05-26 | $84.05 | +2.99% | $83.37 | $84.28 | $82.24 | 721.00K |