Signet Jewelers Limited (SIG)
NYSE: SIG · Real-Time Price · USD
98.51
-1.75 (-1.75%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 99.61 | 101.07 | 98.38 | 100.26 | 100.26 | 0.92% | 782,979 |
| Sep 24, 2024 | 98.19 | 100.05 | 97.28 | 99.35 | 99.35 | 1.45% | 661,712 |
| Sep 23, 2024 | 95.74 | 98.08 | 94.57 | 97.93 | 97.93 | 3.11% | 773,365 |
| Sep 20, 2024 | 96.47 | 96.83 | 94.37 | 94.98 | 94.98 | -2.24% | 1,570,636 |
| Sep 19, 2024 | 95.50 | 97.36 | 94.61 | 97.16 | 97.16 | 4.34% | 1,218,194 |
| Sep 18, 2024 | 93.66 | 95.21 | 92.20 | 93.12 | 93.12 | -0.47% | 940,852 |
| Sep 17, 2024 | 92.21 | 95.37 | 91.48 | 93.56 | 93.56 | 1.83% | 934,190 |
| Sep 16, 2024 | 92.20 | 93.78 | 90.56 | 91.88 | 91.88 | 0.80% | 1,060,541 |
| Sep 13, 2024 | 87.82 | 91.78 | 86.92 | 91.15 | 91.15 | 4.84% | 1,625,114 |
| Sep 12, 2024 | 89.85 | 93.21 | 86.74 | 86.94 | 86.94 | 11.33% | 2,925,606 |
| Sep 11, 2024 | 77.29 | 78.75 | 75.91 | 78.09 | 78.09 | 2.40% | 1,319,087 |
| Sep 10, 2024 | 76.39 | 77.05 | 75.17 | 76.26 | 76.26 | 0.62% | 897,870 |
| Sep 9, 2024 | 77.41 | 79.01 | 75.09 | 75.79 | 75.79 | -1.51% | 1,419,192 |
| Sep 6, 2024 | 77.92 | 79.07 | 76.80 | 76.95 | 76.95 | -0.76% | 1,175,600 |
| Sep 5, 2024 | 80.50 | 81.37 | 77.32 | 77.54 | 77.54 | -3.43% | 896,769 |
| Sep 4, 2024 | 79.73 | 81.64 | 79.67 | 80.29 | 80.29 | -0.32% | 757,077 |
| Sep 3, 2024 | 82.39 | 83.74 | 80.27 | 80.55 | 80.55 | -4.22% | 942,508 |
| Aug 30, 2024 | 85.00 | 85.07 | 83.43 | 84.10 | 84.10 | -0.36% | 645,665 |
| Aug 29, 2024 | 83.80 | 85.40 | 82.44 | 84.40 | 84.40 | 2.11% | 705,040 |
| Aug 28, 2024 | 82.40 | 84.06 | 81.78 | 82.66 | 82.66 | -0.40% | 667,654 |
| Aug 27, 2024 | 80.24 | 83.04 | 80.04 | 82.99 | 82.99 | 0.81% | 637,154 |
| Aug 26, 2024 | 81.41 | 82.65 | 80.65 | 82.32 | 82.32 | 2.53% | 786,674 |
| Aug 23, 2024 | 78.68 | 80.99 | 78.25 | 80.29 | 80.29 | 3.03% | 565,265 |
| Aug 22, 2024 | 78.32 | 78.47 | 77.48 | 77.93 | 77.93 | -0.35% | 653,123 |
| Aug 21, 2024 | 79.04 | 79.31 | 78.06 | 78.20 | 78.20 | 0.70% | 542,027 |
| Aug 20, 2024 | 76.84 | 78.41 | 76.46 | 77.66 | 77.66 | 0.79% | 624,454 |
| Aug 19, 2024 | 77.67 | 78.38 | 76.45 | 77.05 | 77.05 | -0.67% | 729,192 |
| Aug 16, 2024 | 77.77 | 78.91 | 77.35 | 77.57 | 77.57 | -0.78% | 738,044 |
| Aug 15, 2024 | 77.38 | 79.47 | 76.60 | 78.18 | 78.18 | 4.93% | 979,520 |
| Aug 14, 2024 | 75.88 | 76.50 | 73.99 | 74.51 | 74.51 | -1.36% | 874,491 |
| Aug 13, 2024 | 73.42 | 75.96 | 72.93 | 75.54 | 75.54 | 4.08% | 811,146 |
| Aug 12, 2024 | 73.87 | 74.89 | 72.26 | 72.58 | 72.58 | -1.63% | 817,061 |
| Aug 9, 2024 | 75.21 | 75.47 | 73.22 | 73.78 | 73.78 | -2.10% | 696,957 |
| Aug 8, 2024 | 75.29 | 75.38 | 73.82 | 75.36 | 75.36 | 2.18% | 750,644 |
| Aug 7, 2024 | 76.21 | 76.95 | 73.35 | 73.75 | 73.75 | -2.46% | 884,945 |
| Aug 6, 2024 | 75.82 | 76.48 | 74.22 | 75.61 | 75.61 | -0.77% | 863,106 |
| Aug 5, 2024 | 74.91 | 78.09 | 73.24 | 76.20 | 76.20 | -2.57% | 1,025,159 |
| Aug 2, 2024 | 78.27 | 79.86 | 77.24 | 78.21 | 78.21 | -4.71% | 851,113 |
| Aug 1, 2024 | 83.40 | 84.14 | 80.75 | 82.08 | 82.08 | -2.44% | 798,027 |
| Jul 31, 2024 | 84.47 | 86.98 | 83.58 | 84.13 | 84.13 | 0.05% | 865,307 |
| Jul 30, 2024 | 85.35 | 86.11 | 83.97 | 84.09 | 84.09 | -0.79% | 481,608 |
| Jul 29, 2024 | 83.80 | 85.32 | 82.95 | 84.76 | 84.76 | 2.07% | 760,164 |
| Jul 26, 2024 | 83.34 | 83.73 | 82.48 | 83.04 | 83.04 | 0.45% | 641,207 |
| Jul 25, 2024 | 82.54 | 84.12 | 81.29 | 82.67 | 82.38 | 0.78% | 746,675 |
| Jul 24, 2024 | 84.32 | 85.50 | 81.63 | 82.03 | 81.75 | -3.52% | 769,655 |
| Jul 23, 2024 | 84.92 | 86.29 | 83.72 | 85.02 | 84.72 | -0.29% | 722,291 |
| Jul 22, 2024 | 84.82 | 85.33 | 81.38 | 85.27 | 84.97 | 1.16% | 1,437,743 |
| Jul 19, 2024 | 85.76 | 86.11 | 83.25 | 84.29 | 84.00 | -1.90% | 901,970 |
| Jul 18, 2024 | 87.23 | 87.99 | 84.12 | 85.92 | 85.62 | -1.93% | 850,144 |
| Jul 17, 2024 | 87.30 | 88.92 | 86.44 | 87.61 | 87.31 | -1.04% | 727,440 |
| Jul 16, 2024 | 87.83 | 88.93 | 86.49 | 88.53 | 88.22 | 2.13% | 1,159,285 |
| Jul 15, 2024 | 87.71 | 89.70 | 86.42 | 86.68 | 86.38 | -1.60% | 777,688 |
| Jul 12, 2024 | 90.41 | 91.66 | 87.64 | 88.09 | 87.78 | -2.05% | 874,963 |
| Jul 11, 2024 | 90.44 | 90.85 | 88.68 | 89.93 | 89.62 | 2.15% | 786,476 |
| Jul 10, 2024 | 85.62 | 89.37 | 84.65 | 88.04 | 87.73 | 4.13% | 1,132,145 |
| Jul 9, 2024 | 86.32 | 87.62 | 84.02 | 84.55 | 84.26 | -2.76% | 1,104,767 |
| Jul 8, 2024 | 88.51 | 88.63 | 86.57 | 86.95 | 86.65 | -0.37% | 546,364 |
| Jul 5, 2024 | 88.25 | 88.93 | 86.76 | 87.27 | 86.97 | -1.61% | 614,855 |
| Jul 3, 2024 | 87.19 | 89.62 | 86.41 | 88.70 | 88.39 | 2.13% | 326,287 |
| Jul 2, 2024 | 87.86 | 88.18 | 86.14 | 86.85 | 86.55 | -0.69% | 586,940 |
| Jul 1, 2024 | 90.00 | 91.00 | 86.78 | 87.45 | 87.15 | -2.38% | 887,944 |
| Jun 28, 2024 | 89.31 | 90.46 | 87.79 | 89.58 | 89.27 | 0.43% | 907,478 |
| Jun 27, 2024 | 87.60 | 89.75 | 87.00 | 89.20 | 88.89 | 1.38% | 617,947 |
| Jun 26, 2024 | 86.60 | 88.60 | 86.38 | 87.99 | 87.68 | 1.42% | 758,818 |
| Jun 25, 2024 | 89.08 | 89.21 | 86.55 | 86.76 | 86.46 | -3.02% | 652,846 |
| Jun 24, 2024 | 90.34 | 90.34 | 88.56 | 89.46 | 89.15 | -0.21% | 709,456 |
| Jun 21, 2024 | 91.38 | 91.45 | 86.50 | 89.65 | 89.34 | -2.49% | 1,636,695 |
| Jun 20, 2024 | 91.50 | 93.60 | 91.22 | 91.94 | 91.62 | 0.77% | 1,293,532 |
| Jun 18, 2024 | 91.03 | 92.25 | 90.16 | 91.24 | 90.92 | -0.39% | 833,199 |
| Jun 17, 2024 | 86.99 | 92.20 | 85.88 | 91.60 | 91.28 | 5.07% | 1,746,174 |
| Jun 14, 2024 | 92.01 | 92.75 | 86.74 | 87.18 | 86.88 | -5.50% | 2,788,930 |
| Jun 13, 2024 | 100.10 | 104.79 | 89.87 | 92.25 | 91.93 | -14.91% | 3,861,952 |
| Jun 12, 2024 | 107.16 | 109.52 | 106.59 | 108.42 | 108.04 | 2.64% | 1,097,975 |
| Jun 11, 2024 | 102.92 | 105.89 | 101.55 | 105.63 | 105.26 | 1.80% | 944,026 |
| Jun 10, 2024 | 104.14 | 104.51 | 102.48 | 103.76 | 103.40 | -1.86% | 867,080 |
| Jun 7, 2024 | 106.34 | 106.57 | 105.33 | 105.73 | 105.36 | -0.93% | 505,650 |
| Jun 6, 2024 | 106.00 | 107.26 | 105.32 | 106.72 | 106.35 | -0.04% | 467,899 |
| Jun 5, 2024 | 107.03 | 107.93 | 105.52 | 106.76 | 106.39 | -0.56% | 439,968 |
| Jun 4, 2024 | 107.73 | 109.00 | 105.68 | 107.36 | 106.99 | -0.91% | 479,409 |
| Jun 3, 2024 | 110.55 | 112.06 | 107.84 | 108.35 | 107.97 | -1.04% | 1,173,527 |
| May 31, 2024 | 107.36 | 109.53 | 105.66 | 109.49 | 109.11 | 3.46% | 1,123,740 |
| May 30, 2024 | 104.94 | 108.01 | 103.57 | 105.83 | 105.46 | 1.44% | 571,211 |
| May 29, 2024 | 103.70 | 105.84 | 103.67 | 104.33 | 103.97 | -0.22% | 739,036 |
| May 28, 2024 | 102.74 | 105.13 | 102.74 | 104.56 | 104.20 | 1.77% | 589,389 |
| May 24, 2024 | 102.29 | 104.60 | 101.38 | 102.74 | 102.38 | 1.35% | 682,508 |
| May 23, 2024 | 99.81 | 101.95 | 98.82 | 101.37 | 101.02 | 2.35% | 678,647 |
| May 22, 2024 | 99.35 | 100.00 | 98.72 | 99.04 | 98.70 | -0.84% | 461,671 |
| May 21, 2024 | 98.67 | 100.77 | 98.67 | 99.88 | 99.53 | 1.62% | 447,587 |
| May 20, 2024 | 98.86 | 99.82 | 97.58 | 98.29 | 97.95 | -0.57% | 343,037 |
| May 17, 2024 | 101.39 | 101.44 | 98.72 | 98.85 | 98.51 | -2.56% | 447,765 |
| May 16, 2024 | 102.41 | 102.41 | 100.63 | 101.45 | 101.10 | -0.74% | 525,395 |
| May 15, 2024 | 102.10 | 102.68 | 100.68 | 102.21 | 101.85 | 1.02% | 510,690 |
| May 14, 2024 | 102.42 | 102.90 | 99.67 | 101.18 | 100.83 | 1.75% | 495,444 |
| May 13, 2024 | 98.26 | 102.50 | 97.30 | 99.44 | 99.09 | 2.61% | 793,054 |
| May 10, 2024 | 96.46 | 97.04 | 94.97 | 96.91 | 96.57 | 1.11% | 403,223 |
| May 9, 2024 | 94.64 | 96.90 | 94.00 | 95.85 | 95.52 | 1.31% | 503,967 |
| May 8, 2024 | 95.46 | 96.92 | 93.53 | 94.61 | 94.28 | -2.21% | 730,102 |
| May 7, 2024 | 97.67 | 99.06 | 96.75 | 96.75 | 96.41 | -0.44% | 566,123 |
| May 6, 2024 | 95.39 | 98.35 | 94.57 | 97.18 | 96.84 | 3.00% | 900,376 |
| May 3, 2024 | 98.19 | 99.17 | 93.41 | 94.35 | 94.02 | -3.13% | 976,918 |