Signet Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	48.82	51.00	47.07	48.60	-	-0.45%	13,304
Feb 18, 2026	50.87	50.87	48.31	48.82	48.82	0.60%	4,701
Feb 17, 2026	48.10	50.54	48.00	48.53	48.53	-0.86%	23,764
Feb 16, 2026	50.90	50.90	48.71	48.95	48.95	-3.18%	10,085
Feb 13, 2026	49.11	50.85	48.50	50.56	50.56	2.95%	9,998
Feb 12, 2026	51.69	51.69	48.51	49.11	49.11	-2.37%	4,936
Feb 11, 2026	49.55	51.00	49.24	50.30	50.30	1.49%	8,401
Feb 10, 2026	49.60	51.49	48.20	49.56	49.56	-1.16%	11,108
Feb 9, 2026	51.00	51.00	49.64	50.14	50.14	0.20%	4,065
Feb 6, 2026	48.81	50.60	47.13	50.04	50.04	3.30%	10,283
Feb 5, 2026	48.08	48.89	47.17	48.44	48.44	1.23%	4,497
Feb 4, 2026	47.90	48.34	46.26	47.85	47.85	1.90%	11,560
Feb 3, 2026	50.00	50.10	46.65	46.96	46.96	-0.40%	33,570
Feb 2, 2026	48.51	48.99	46.98	47.15	47.15	0.36%	5,011
Feb 1, 2026	49.39	49.40	46.00	46.98	46.98	-0.57%	18,712
Jan 30, 2026	48.01	49.00	47.00	47.25	47.25	-1.13%	7,520
Jan 29, 2026	49.01	49.70	47.66	47.79	47.79	-2.33%	5,071
Jan 28, 2026	49.70	49.70	47.30	48.93	48.93	2.26%	5,452
Jan 27, 2026	49.50	49.50	46.65	47.85	47.85	0.23%	8,275
Jan 23, 2026	47.20	50.48	46.10	47.74	47.74	1.14%	56,968
Jan 22, 2026	46.92	51.99	45.55	47.20	47.20	2.63%	97,616
Jan 21, 2026	46.73	49.24	45.24	45.99	45.99	-1.58%	18,729
Jan 20, 2026	48.07	48.98	45.10	46.73	46.73	-4.01%	16,839
Jan 19, 2026	49.99	49.99	48.25	48.68	48.68	-2.80%	3,724
Jan 16, 2026	52.48	52.48	48.53	50.08	50.08	0.28%	9,399
Jan 14, 2026	50.97	50.97	48.30	49.94	49.94	2.50%	13,057
Jan 13, 2026	51.79	51.79	48.00	48.72	48.72	-4.45%	25,858
Jan 12, 2026	51.69	52.75	50.80	50.99	50.99	-1.83%	18,333
Jan 9, 2026	52.90	54.50	51.53	51.94	51.94	-0.04%	17,692
Jan 8, 2026	53.90	53.90	51.85	51.96	51.96	-1.80%	7,220
Jan 7, 2026	54.00	54.60	52.61	52.91	52.91	-1.05%	15,077
Jan 6, 2026	53.99	54.99	52.53	53.47	53.47	-0.06%	13,366
Jan 5, 2026	56.50	56.50	53.05	53.50	53.50	-4.45%	71,113
Jan 2, 2026	55.91	57.99	54.60	55.99	55.99	2.88%	47,442
Jan 1, 2026	57.28	59.70	54.00	54.42	54.42	-4.99%	46,887
Dec 31, 2025	54.42	60.00	52.99	57.28	57.28	5.26%	51,391
Dec 30, 2025	58.46	58.46	54.10	54.42	54.42	-4.69%	10,986
Dec 29, 2025	56.80	61.00	54.05	57.10	57.10	4.87%	49,496
Dec 26, 2025	54.10	55.00	53.04	54.45	54.45	0.29%	4,411
Dec 24, 2025	55.48	55.48	54.20	54.29	54.29	-2.14%	2,867
Dec 23, 2025	54.20	56.55	54.20	55.48	55.48	0.05%	2,010
Dec 22, 2025	55.50	56.70	54.50	55.45	55.45	0.36%	5,743
Dec 19, 2025	54.96	57.00	54.00	55.25	55.25	2.66%	12,342
Dec 18, 2025	54.54	55.48	53.05	53.82	53.82	-1.32%	2,545
Dec 17, 2025	55.80	56.57	54.12	54.54	54.54	-2.36%	3,387
Dec 16, 2025	54.79	56.99	53.01	55.86	55.86	1.95%	29,756
Dec 15, 2025	55.00	56.00	54.36	54.79	54.79	-1.81%	10,151
Dec 12, 2025	53.00	55.99	53.00	55.80	55.80	5.92%	53,455
Dec 11, 2025	51.70	53.75	51.70	52.68	52.68	2.01%	7,470
Dec 10, 2025	51.01	53.60	50.00	51.64	51.64	3.36%	28,703