Signet Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	73.00	73.00	66.45	68.98	68.98	-1.37%	2,642
Sep 30, 2026	70.75	70.75	66.00	69.94	69.94	3.77%	115
Sep 29, 2026	70.99	70.99	67.13	67.40	67.40	-3.19%	3,178
Sep 28, 2026	71.40	71.40	68.10	69.62	69.62	1.96%	2,513
Sep 25, 2026	69.30	73.60	67.50	68.28	68.28	-2.62%	8,899
Sep 24, 2026	75.50	75.50	70.00	70.12	70.12	-2.61%	4,701
Sep 23, 2026	72.80	72.80	70.50	72.00	72.00	-0.69%	13,700
Sep 22, 2026	71.00	73.00	70.00	73.00	72.50	2.38%	1,674
Sep 21, 2026	73.00	73.00	69.50	71.30	70.81	2.16%	1,414
Sep 18, 2026	70.24	70.35	69.50	69.79	69.31	4.16%	3,347
Sep 17, 2026	69.99	69.99	67.00	67.00	66.54	-4.29%	1,803
Sep 16, 2026	72.80	72.80	66.75	70.00	69.52	0.10%	1,489
Sep 15, 2026	71.27	71.60	68.52	69.93	69.45	-1.88%	553
Sep 11, 2026	69.99	72.90	69.00	71.27	70.78	1.80%	2,277
Sep 10, 2026	70.52	72.94	68.31	70.01	69.53	-2.33%	2,991
Sep 9, 2026	70.00	73.00	68.00	71.68	71.19	2.90%	5,722
Sep 8, 2026	68.11	70.87	67.00	69.66	69.18	3.18%	4,599
Sep 7, 2026	67.40	69.51	67.40	67.51	67.05	-4.82%	2,463
Sep 4, 2026	70.00	71.97	68.71	70.93	70.44	-1.46%	5,342
Sep 3, 2026	71.50	74.49	68.31	71.98	71.49	0.67%	637
Sep 2, 2026	69.58	71.59	69.58	71.50	71.01	0.70%	8,504
Sep 1, 2026	69.84	71.79	68.33	71.00	70.51	-0.38%	2,482
Aug 31, 2026	68.30	71.50	68.30	71.27	70.78	-0.67%	183
Aug 28, 2026	71.53	72.45	69.22	71.75	71.26	0.31%	4,337
Aug 27, 2026	71.45	72.00	70.00	71.53	71.04	0.11%	1,272
Aug 26, 2026	71.28	71.89	70.00	71.45	70.96	4.31%	831
Aug 25, 2026	70.89	70.89	64.92	68.50	68.03	0.25%	7,489
Aug 24, 2026	74.99	74.99	67.86	68.33	67.86	-5.40%	3,392
Aug 21, 2026	74.00	74.50	71.18	72.23	71.74	-1.55%	9,023
Aug 20, 2026	68.11	73.87	68.11	73.37	72.87	5.24%	17,385
Aug 19, 2026	67.51	71.11	66.67	69.72	69.24	4.04%	14,345
Aug 18, 2026	71.00	71.00	66.10	67.01	66.55	-6.28%	3,305
Aug 17, 2026	67.36	72.00	65.79	71.50	71.01	8.94%	6,446
Aug 14, 2026	72.90	72.90	65.02	65.63	65.18	-5.32%	2,825
Aug 13, 2026	68.17	71.06	68.17	69.32	68.85	2.09%	4,851
Aug 12, 2026	70.88	70.88	66.10	67.90	67.43	-5.50%	9,957
Aug 11, 2026	72.80	73.80	70.21	71.85	71.36	2.86%	25,933
Aug 10, 2026	71.99	72.83	68.00	69.85	69.37	2.83%	13,014
Aug 7, 2026	69.01	74.00	65.37	67.93	67.46	-1.79%	29,298
Aug 6, 2026	69.00	72.90	62.29	69.17	68.70	13.13%	86,800
Aug 5, 2026	58.00	62.42	56.70	61.14	60.72	7.60%	15,704
Aug 4, 2026	55.01	57.78	55.01	56.82	56.43	2.03%	25,342
Aug 3, 2026	52.25	59.90	51.45	55.69	55.31	6.99%	4,455
Jul 31, 2026	49.22	52.25	49.22	52.05	51.69	5.75%	8,179
Jul 30, 2026	52.40	52.40	48.18	49.22	48.88	-0.32%	39,303
Jul 29, 2026	46.47	50.25	44.69	49.38	49.04	7.30%	15,952
Jul 28, 2026	46.00	47.11	45.45	46.02	45.70	0.55%	197
Jul 27, 2026	47.03	47.03	45.20	45.77	45.46	2.17%	2,987
Jul 24, 2026	40.15	45.89	40.15	44.80	44.49	1.29%	6,509
Jul 23, 2026	44.26	44.50	44.20	44.23	43.93	-0.07%	89