Signet Jewelers Limited (SIG)
NYSE: SIG · Real-Time Price · USD
77.68
+2.88 (3.85%)
At close: Jun 6, 2025, 4:00 PM
77.68
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
Signet Jewelers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 75.19 | 78.30 | 75.12 | 77.68 | 77.68 | 3.85% | 1,680,662 |
Jun 5, 2025 | 74.23 | 74.95 | 73.44 | 74.80 | 74.80 | 0.54% | 1,167,592 |
Jun 4, 2025 | 74.78 | 75.41 | 73.17 | 74.40 | 74.40 | -0.97% | 1,779,302 |
Jun 3, 2025 | 77.94 | 78.09 | 72.11 | 75.13 | 75.13 | 12.45% | 3,505,104 |
Jun 2, 2025 | 66.42 | 67.15 | 65.20 | 66.81 | 66.81 | 0.36% | 2,482,063 |
May 30, 2025 | 65.57 | 67.24 | 65.44 | 66.57 | 66.57 | -0.48% | 1,217,889 |
May 29, 2025 | 67.65 | 68.00 | 66.23 | 66.89 | 66.89 | 0.16% | 968,900 |
May 28, 2025 | 66.83 | 67.42 | 66.13 | 66.78 | 66.78 | 0.62% | 1,085,078 |
May 27, 2025 | 64.92 | 66.83 | 64.00 | 66.37 | 66.37 | 5.23% | 1,097,619 |
May 23, 2025 | 62.08 | 63.54 | 62.08 | 63.07 | 63.07 | -1.79% | 682,974 |
May 22, 2025 | 63.22 | 65.08 | 63.06 | 64.22 | 64.22 | 1.94% | 1,135,111 |
May 21, 2025 | 62.86 | 64.24 | 62.50 | 63.00 | 63.00 | -2.28% | 953,318 |
May 20, 2025 | 63.15 | 65.27 | 63.08 | 64.47 | 64.47 | 3.00% | 1,200,259 |
May 19, 2025 | 64.56 | 65.00 | 61.92 | 62.59 | 62.59 | -5.48% | 1,741,168 |
May 16, 2025 | 67.49 | 67.49 | 66.05 | 66.22 | 66.22 | -1.21% | 825,681 |
May 15, 2025 | 65.72 | 67.17 | 65.12 | 67.03 | 67.03 | 0.54% | 1,298,368 |
May 14, 2025 | 67.58 | 68.21 | 66.62 | 66.67 | 66.67 | -1.81% | 815,243 |
May 13, 2025 | 69.82 | 70.11 | 67.32 | 67.90 | 67.90 | -2.75% | 936,108 |
May 12, 2025 | 67.99 | 71.87 | 67.87 | 69.82 | 69.82 | 8.47% | 1,354,586 |
May 9, 2025 | 64.70 | 65.09 | 63.28 | 64.37 | 64.37 | -0.59% | 633,625 |
May 8, 2025 | 63.64 | 65.62 | 63.56 | 64.75 | 64.75 | 3.63% | 766,594 |
May 7, 2025 | 62.42 | 62.75 | 61.50 | 62.48 | 62.48 | 2.85% | 719,016 |
May 6, 2025 | 60.32 | 61.69 | 59.90 | 60.75 | 60.75 | -0.30% | 787,524 |
May 5, 2025 | 60.31 | 62.88 | 60.31 | 60.93 | 60.93 | -0.51% | 812,031 |
May 2, 2025 | 60.78 | 61.82 | 60.50 | 61.24 | 61.24 | 2.36% | 685,495 |
May 1, 2025 | 59.99 | 60.73 | 59.35 | 59.83 | 59.83 | 0.89% | 704,320 |
Apr 30, 2025 | 58.15 | 59.49 | 56.52 | 59.30 | 59.30 | -1.41% | 977,250 |
Apr 29, 2025 | 59.37 | 60.26 | 58.25 | 60.15 | 60.15 | 1.90% | 967,702 |
Apr 28, 2025 | 59.09 | 60.12 | 58.38 | 59.03 | 59.03 | -0.03% | 637,291 |
Apr 25, 2025 | 58.51 | 59.09 | 57.84 | 59.05 | 59.05 | 0.07% | 675,401 |
Apr 24, 2025 | 56.83 | 59.51 | 56.20 | 59.01 | 58.69 | 4.31% | 924,029 |
Apr 23, 2025 | 59.22 | 60.99 | 56.27 | 56.57 | 56.27 | 0.68% | 1,722,906 |
Apr 22, 2025 | 53.31 | 56.50 | 53.18 | 56.19 | 55.89 | 7.21% | 1,186,988 |
Apr 21, 2025 | 54.76 | 54.76 | 52.14 | 52.41 | 52.13 | -5.36% | 1,022,827 |
Apr 17, 2025 | 54.99 | 56.23 | 54.29 | 55.38 | 55.08 | 0.86% | 1,225,402 |
Apr 16, 2025 | 55.97 | 56.09 | 54.31 | 54.91 | 54.61 | -0.85% | 1,097,579 |
Apr 15, 2025 | 57.93 | 58.40 | 55.31 | 55.38 | 55.08 | -3.75% | 936,157 |
Apr 14, 2025 | 58.62 | 58.99 | 56.51 | 57.54 | 57.23 | -1.30% | 1,112,351 |
Apr 11, 2025 | 57.45 | 58.57 | 56.08 | 58.30 | 57.99 | 0.90% | 1,110,460 |
Apr 10, 2025 | 57.65 | 58.14 | 55.21 | 57.78 | 57.47 | -2.17% | 1,328,553 |
Apr 9, 2025 | 50.65 | 61.14 | 50.35 | 59.06 | 58.74 | 16.33% | 2,349,253 |
Apr 8, 2025 | 54.70 | 55.78 | 50.02 | 50.77 | 50.50 | -7.08% | 1,678,898 |
Apr 7, 2025 | 52.38 | 58.21 | 51.59 | 54.64 | 54.35 | -0.46% | 1,934,684 |
Apr 4, 2025 | 52.41 | 55.57 | 49.99 | 54.89 | 54.59 | 0.31% | 2,348,327 |
Apr 3, 2025 | 56.50 | 56.94 | 52.63 | 54.72 | 54.43 | -9.60% | 1,991,304 |
Apr 2, 2025 | 58.68 | 61.14 | 58.03 | 60.53 | 60.20 | 1.78% | 818,905 |
Apr 1, 2025 | 59.47 | 60.54 | 58.21 | 59.47 | 59.15 | 2.43% | 1,486,502 |
Mar 31, 2025 | 57.87 | 58.73 | 56.11 | 58.06 | 57.75 | -1.31% | 1,388,833 |
Mar 28, 2025 | 59.82 | 60.29 | 58.57 | 58.83 | 58.51 | -2.63% | 1,516,768 |
Mar 27, 2025 | 60.04 | 61.80 | 59.52 | 60.42 | 60.09 | -0.18% | 1,523,075 |