Signet Jewelers Limited (SIG)
NYSE: SIG · Real-Time Price · USD
82.36
+0.56 (0.68%)
Jun 27, 2025, 4:00 PM - Market closed
Signet Jewelers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 82.87 | 83.14 | 81.44 | 82.36 | 82.36 | 0.68% | 1,351,756 |
Jun 26, 2025 | 79.95 | 82.30 | 79.52 | 81.80 | 81.80 | 2.79% | 1,002,960 |
Jun 25, 2025 | 78.91 | 80.28 | 78.57 | 79.58 | 79.58 | 1.32% | 1,054,636 |
Jun 24, 2025 | 80.49 | 80.50 | 78.25 | 78.54 | 78.54 | -1.53% | 1,266,864 |
Jun 23, 2025 | 80.49 | 80.75 | 77.84 | 79.76 | 79.76 | -2.30% | 1,119,649 |
Jun 20, 2025 | 82.29 | 82.29 | 80.27 | 81.64 | 81.64 | 0.26% | 1,522,785 |
Jun 18, 2025 | 80.48 | 82.10 | 80.38 | 81.43 | 81.43 | 1.18% | 978,900 |
Jun 17, 2025 | 81.71 | 82.05 | 80.22 | 80.48 | 80.48 | -2.73% | 1,090,560 |
Jun 16, 2025 | 79.36 | 82.81 | 77.81 | 82.74 | 82.74 | 8.17% | 1,264,014 |
Jun 13, 2025 | 77.73 | 78.79 | 75.88 | 76.49 | 76.49 | -3.19% | 731,234 |
Jun 12, 2025 | 78.23 | 79.59 | 78.23 | 79.01 | 79.01 | -0.23% | 577,996 |
Jun 11, 2025 | 80.35 | 81.52 | 79.10 | 79.19 | 79.19 | -0.94% | 990,484 |
Jun 10, 2025 | 79.89 | 81.29 | 78.98 | 79.94 | 79.94 | 0.29% | 1,065,027 |
Jun 9, 2025 | 78.65 | 81.05 | 77.70 | 79.71 | 79.71 | 2.61% | 1,553,595 |
Jun 6, 2025 | 75.19 | 78.30 | 75.12 | 77.68 | 77.68 | 3.85% | 1,695,082 |
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 |