Signet Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	64.60	64.60	54.50	55.90	55.90	-0.39%	257
Dec 22, 2025	56.69	56.95	55.00	56.12	56.12	3.22%	130
Dec 19, 2025	64.00	64.00	54.03	54.37	54.37	0.57%	406
Dec 18, 2025	50.55	55.48	50.55	54.06	54.06	-2.24%	96
Dec 17, 2025	53.65	55.30	53.65	55.30	55.30	-3.15%	300
Dec 16, 2025	54.08	57.10	53.10	57.10	57.10	4.27%	172
Dec 15, 2025	55.00	55.35	54.32	54.76	54.76	-0.98%	158
Dec 12, 2025	53.00	55.54	53.00	55.30	55.30	2.79%	1,520
Dec 11, 2025	51.92	53.80	51.92	53.80	53.80	4.73%	406
Dec 10, 2025	52.40	52.46	51.12	51.37	51.37	2.58%	206
Dec 9, 2025	49.11	51.22	48.76	50.08	50.08	-2.07%	2,484
Dec 8, 2025	50.20	51.43	50.20	51.14	51.14	4.15%	29
Dec 5, 2025	49.00	50.19	49.00	49.10	49.10	-0.14%	60
Dec 4, 2025	50.80	51.67	49.17	49.17	49.17	-3.21%	728
Dec 3, 2025	50.80	50.80	50.80	50.80	50.80	3.21%	5
Dec 2, 2025	50.40	50.40	49.20	49.22	49.22	-2.34%	464
Dec 1, 2025	51.00	51.50	50.25	50.40	50.40	-2.70%	1,021
Nov 27, 2025	51.00	53.92	50.18	51.80	51.80	0.68%	1,382
Nov 26, 2025	53.27	53.27	51.28	51.45	51.45	0.57%	513
Nov 25, 2025	52.01	53.00	51.16	51.16	51.16	-1.90%	527
Nov 24, 2025	53.35	53.35	52.01	52.15	52.15	-2.25%	1,514
Nov 21, 2025	54.55	54.55	53.35	53.35	53.35	0.26%	100
Nov 20, 2025	55.00	55.59	52.03	53.21	53.21	-5.02%	5,505
Nov 19, 2025	57.40	57.99	55.25	56.02	56.02	-0.11%	4,521
Nov 18, 2025	56.01	57.51	55.00	56.08	56.08	-2.49%	1,222
Nov 17, 2025	58.01	59.70	57.51	57.51	57.51	-0.76%	2,167
Nov 14, 2025	59.29	59.29	57.21	57.95	57.95	0.16%	238
Nov 13, 2025	56.50	59.56	56.50	57.86	57.86	1.22%	1,657
Nov 12, 2025	54.80	57.68	54.80	57.16	57.16	2.44%	281
Nov 11, 2025	56.28	56.28	55.58	55.80	55.80	4.46%	125