Signet Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.30	46.30	44.53	45.70	45.70	-1.08%	4,208
Mar 5, 2026	43.95	46.60	43.95	46.20	46.20	2.12%	15,573
Mar 4, 2026	47.60	48.25	40.70	45.24	45.24	-2.29%	27,201
Mar 2, 2026	44.55	46.44	43.67	46.30	46.30	-0.94%	13,096
Feb 27, 2026	46.59	47.77	46.15	46.74	46.74	0.32%	15,491
Feb 26, 2026	47.00	47.14	45.83	46.59	46.59	2.46%	151
Feb 25, 2026	46.23	47.23	45.42	45.47	45.47	0.35%	2,282
Feb 24, 2026	47.78	47.78	44.02	45.31	45.31	-7.13%	3,782
Feb 23, 2026	49.00	49.05	47.01	48.79	48.79	1.54%	372
Feb 20, 2026	48.05	48.40	47.75	48.05	48.05	-	91
Feb 19, 2026	48.05	48.05	48.05	48.05	48.05	-2.71%	240
Feb 18, 2026	50.00	50.00	48.35	49.39	49.39	-1.65%	453
Feb 17, 2026	48.02	50.22	47.72	50.22	50.22	2.91%	7,060
Feb 16, 2026	48.99	50.28	48.80	48.80	48.80	-4.41%	953
Feb 13, 2026	48.32	51.05	47.87	51.05	51.05	2.78%	783
Feb 12, 2026	49.35	49.67	49.35	49.67	49.67	0.83%	479
Feb 11, 2026	50.28	50.76	49.20	49.26	49.26	1.76%	690
Feb 10, 2026	51.00	51.00	48.41	48.41	48.41	-2.34%	694
Feb 9, 2026	50.80	50.80	49.22	49.57	49.57	0.30%	84
Feb 6, 2026	48.80	49.42	48.80	49.42	49.42	1.50%	364
Feb 5, 2026	47.71	48.69	47.70	48.69	48.69	2.05%	120
Feb 4, 2026	47.71	47.71	47.71	47.71	47.71	0.85%	50
Feb 3, 2026	49.84	50.03	47.31	47.31	47.31	-0.90%	1,400
Feb 2, 2026	47.89	48.63	47.74	47.74	47.74	1.36%	65
Feb 1, 2026	49.38	49.55	46.10	47.10	47.10	-0.88%	4,340
Jan 30, 2026	48.99	48.99	47.01	47.52	47.52	-0.31%	1,678
Jan 29, 2026	48.67	49.49	47.36	47.67	47.67	-2.05%	1,836
Jan 28, 2026	47.75	48.67	47.01	48.67	48.67	0.27%	47
Jan 27, 2026	49.68	49.68	47.71	48.54	48.54	-2.29%	2,228
Jan 23, 2026	46.10	51.09	46.10	49.68	49.68	3.50%	25,962
Jan 22, 2026	47.12	51.14	46.24	48.00	48.00	1.87%	16,035
Jan 21, 2026	47.06	47.12	46.97	47.12	47.12	0.13%	346
Jan 20, 2026	48.56	48.73	46.47	47.06	47.06	-4.08%	2,821
Jan 19, 2026	49.30	50.07	48.00	49.06	49.06	-0.28%	441
Jan 16, 2026	50.20	50.56	49.20	49.20	49.20	-1.99%	3,104
Jan 14, 2026	49.67	50.85	48.60	50.20	50.20	2.93%	1,107
Jan 13, 2026	50.87	51.32	48.20	48.77	48.77	-4.13%	2,444
Jan 12, 2026	50.10	53.35	50.10	50.87	50.87	-2.00%	842
Jan 9, 2026	53.08	55.05	51.70	51.91	51.91	-2.61%	884
Jan 8, 2026	53.25	58.40	51.39	53.30	53.30	1.93%	294
Jan 7, 2026	52.85	54.22	52.29	52.29	52.29	-1.53%	59
Jan 6, 2026	51.75	54.83	51.75	53.10	53.10	-0.80%	1,230
Jan 5, 2026	51.15	58.95	51.15	53.53	53.53	-4.26%	20,649
Jan 2, 2026	56.26	57.50	54.95	55.91	55.91	1.45%	19,774
Jan 1, 2026	51.65	60.00	51.65	55.11	55.11	-4.52%	5,435
Dec 31, 2025	54.00	60.00	54.00	57.72	57.72	5.12%	2,255
Dec 30, 2025	56.36	62.99	54.17	54.91	54.91	-6.54%	385
Dec 29, 2025	57.45	58.75	56.90	58.75	58.75	6.92%	592
Dec 26, 2025	55.44	55.80	53.79	54.95	54.95	-1.63%	206
Dec 24, 2025	63.84	63.84	55.86	55.86	55.86	-0.07%	14