Signet Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	74.00	74.50	71.18	72.23	72.23	-1.55%	9,023
Aug 20, 2026	68.11	73.87	68.11	73.37	73.37	5.24%	17,385
Aug 19, 2026	67.51	71.11	66.67	69.72	69.72	4.04%	14,345
Aug 18, 2026	71.00	71.00	66.10	67.01	67.01	-6.28%	3,305
Aug 17, 2026	67.36	72.00	65.79	71.50	71.50	8.94%	6,446
Aug 14, 2026	72.90	72.90	65.02	65.63	65.63	-5.32%	2,825
Aug 13, 2026	68.17	71.06	68.17	69.32	69.32	2.09%	4,851
Aug 12, 2026	70.88	70.88	66.10	67.90	67.90	-5.50%	9,957
Aug 11, 2026	72.80	73.80	70.21	71.85	71.85	2.86%	25,933
Aug 10, 2026	71.99	72.83	68.00	69.85	69.85	2.83%	13,014
Aug 7, 2026	69.01	74.00	65.37	67.93	67.93	-1.79%	29,298
Aug 6, 2026	69.00	72.90	62.29	69.17	69.17	13.13%	86,800
Aug 5, 2026	58.00	62.42	56.70	61.14	61.14	7.60%	15,704
Aug 4, 2026	55.01	57.78	55.01	56.82	56.82	2.03%	25,342
Aug 3, 2026	52.25	59.90	51.45	55.69	55.69	6.99%	4,455
Jul 31, 2026	49.22	52.25	49.22	52.05	52.05	5.75%	8,179
Jul 30, 2026	52.40	52.40	48.18	49.22	49.22	-0.32%	39,303
Jul 29, 2026	46.47	50.25	44.69	49.38	49.38	7.30%	15,952
Jul 28, 2026	46.00	47.11	45.45	46.02	46.02	0.55%	197
Jul 27, 2026	47.03	47.03	45.20	45.77	45.77	2.17%	2,987
Jul 24, 2026	40.15	45.89	40.15	44.80	44.80	1.29%	6,509
Jul 23, 2026	44.26	44.50	44.20	44.23	44.23	-0.07%	89
Jul 22, 2026	44.20	45.00	44.20	44.26	44.26	0.43%	330
Jul 21, 2026	46.72	46.72	42.05	44.07	44.07	-5.67%	2,441
Jul 20, 2026	55.59	55.59	45.00	46.72	46.72	0.67%	435
Jul 17, 2026	46.61	46.61	46.38	46.41	46.41	0.06%	31
Jul 16, 2026	46.45	46.53	45.06	46.38	46.38	0.83%	1,894
Jul 15, 2026	54.65	54.65	46.00	46.00	46.00	-2.13%	36
Jul 14, 2026	45.64	47.00	45.61	47.00	47.00	-0.72%	807
Jul 13, 2026	44.00	47.34	44.00	47.34	47.34	-1.82%	618
Jul 10, 2026	54.00	54.00	47.00	48.22	48.22	2.64%	1,714
Jul 9, 2026	45.36	47.24	45.36	46.98	46.98	3.57%	26
Jul 8, 2026	47.50	48.95	45.05	45.36	45.36	-4.22%	1,572
Jul 7, 2026	54.90	54.90	47.00	47.36	47.36	-0.80%	1,754
Jul 6, 2026	50.40	50.40	46.50	47.74	47.74	1.53%	2,699
Jul 3, 2026	47.95	47.95	47.00	47.02	47.02	-0.49%	1,349
Jul 2, 2026	48.56	48.90	47.16	47.25	47.25	-3.37%	311
Jul 1, 2026	48.73	51.00	48.73	48.90	48.90	0.35%	759
Jun 30, 2026	47.70	49.23	46.47	48.73	48.73	3.33%	53
Jun 29, 2026	43.75	49.95	43.75	47.16	47.16	-1.75%	566
Jun 25, 2026	49.19	50.00	48.00	48.00	48.00	-3.88%	411
Jun 24, 2026	48.76	49.94	48.76	49.94	49.94	2.93%	1,549
Jun 23, 2026	48.51	50.70	48.11	48.52	48.52	-2.88%	788
Jun 22, 2026	51.51	51.51	47.16	49.96	49.96	-0.08%	708
Jun 19, 2026	49.06	50.00	47.54	50.00	50.00	1.01%	1,627
Jun 18, 2026	48.00	49.50	48.00	49.50	49.50	1.64%	662
Jun 17, 2026	49.00	49.98	48.70	48.70	48.70	-2.58%	289
Jun 16, 2026	50.35	50.35	49.00	49.99	49.99	1.56%	852
Jun 15, 2026	47.75	53.90	47.70	49.22	49.22	3.08%	2,891
Jun 12, 2026	49.70	49.70	47.53	47.75	47.75	-4.02%	252