Signet Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	51.00	51.70	50.02	51.30	51.30	-0.48%	474
May 26, 2026	51.60	54.50	50.01	51.55	51.55	4.12%	400
May 25, 2026	48.30	51.50	48.30	49.51	49.51	-9.49%	1,191
May 22, 2026	50.90	54.70	50.90	54.70	54.70	7.47%	801
May 21, 2026	50.64	51.00	49.23	50.90	50.90	0.51%	1,526
May 20, 2026	49.50	50.64	49.00	50.64	50.64	2.30%	83
May 19, 2026	48.01	51.66	48.01	49.50	49.50	-2.04%	247
May 18, 2026	48.46	50.53	48.46	50.53	50.53	2.18%	45
May 15, 2026	54.99	54.99	48.00	49.45	49.45	-3.94%	1,134
May 14, 2026	52.55	52.55	48.26	51.48	51.48	3.98%	607
May 13, 2026	49.50	53.49	49.50	49.51	49.51	0.02%	514
May 12, 2026	50.00	50.98	48.80	49.50	49.50	-2.90%	2,920
May 11, 2026	53.00	53.00	50.98	50.98	50.98	-4.60%	165
May 8, 2026	52.99	55.98	47.75	53.44	53.44	2.77%	856
May 7, 2026	51.54	52.00	51.54	52.00	52.00	0.89%	1,703
May 6, 2026	50.11	53.90	49.45	51.54	51.54	3.08%	1,917
May 5, 2026	47.75	53.40	47.75	50.00	50.00	-5.64%	547
May 4, 2026	50.75	52.99	50.75	52.99	52.99	8.14%	6
Apr 30, 2026	51.55	51.55	49.00	49.00	49.00	-2.58%	201
Apr 29, 2026	51.34	51.50	49.87	50.30	50.30	-2.03%	420
Apr 28, 2026	50.96	53.00	50.64	51.34	51.34	2.68%	2,201
Apr 27, 2026	48.01	51.80	48.01	50.00	50.00	-0.50%	1,061
Apr 24, 2026	50.35	51.65	49.90	50.25	50.25	-0.50%	313
Apr 23, 2026	50.60	52.30	50.00	50.50	50.50	-0.04%	649
Apr 22, 2026	54.60	54.60	48.70	50.52	50.52	-3.29%	8,227
Apr 21, 2026	53.26	53.77	51.87	52.24	52.24	3.40%	1,079
Apr 20, 2026	54.16	54.16	50.52	50.52	50.52	-6.72%	1,482
Apr 17, 2026	53.14	54.16	50.50	54.16	54.16	5.23%	1,086
Apr 16, 2026	55.99	55.99	51.47	51.47	51.47	-1.57%	550
Apr 15, 2026	49.00	59.74	49.00	52.29	52.29	4.83%	23,016
Apr 13, 2026	48.50	49.88	48.50	49.88	49.88	-	90
Apr 10, 2026	44.00	50.19	44.00	49.88	49.88	2.99%	858
Apr 9, 2026	50.00	51.00	48.43	48.43	48.43	-5.04%	251
Apr 8, 2026	47.49	51.00	46.25	51.00	51.00	11.43%	57
Apr 7, 2026	47.45	49.00	45.77	45.77	45.77	-2.53%	4,160
Apr 6, 2026	49.15	49.20	43.90	46.96	46.96	1.62%	60
Apr 2, 2026	47.23	47.23	45.44	46.21	46.21	-2.16%	657
Apr 1, 2026	45.00	47.23	44.82	47.23	47.23	7.34%	789
Mar 30, 2026	44.26	47.40	43.50	44.00	44.00	-0.59%	2,772
Mar 27, 2026	45.00	46.00	43.21	44.26	44.26	-3.70%	4,543
Mar 25, 2026	44.87	47.00	40.60	45.96	45.96	5.66%	2,042
Mar 24, 2026	42.00	43.92	40.00	43.50	43.50	4.24%	1,938
Mar 23, 2026	41.01	42.19	41.01	41.73	41.73	-5.14%	1,562
Mar 20, 2026	48.00	48.00	42.63	43.99	43.99	1.81%	384
Mar 19, 2026	45.50	45.50	40.91	43.21	43.21	-5.28%	358
Mar 18, 2026	45.00	45.95	44.92	45.62	45.62	-0.28%	995
Mar 17, 2026	43.79	45.75	40.05	45.75	45.75	3.98%	2,310
Mar 16, 2026	41.52	55.00	41.52	44.00	44.00	-5.68%	2,279
Mar 13, 2026	46.60	48.00	40.60	46.65	46.65	-0.06%	669
Mar 12, 2026	47.80	47.80	43.81	46.68	46.68	-1.10%	36