Signet Jewelers Limited (SIG)
NYSE: SIG · Real-Time Price · USD
95.20
-1.96 (-2.02%)
Nov 18, 2024, 4:00 PM EST - Market closed
Signet Jewelers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 96.91 | 97.84 | 95.08 | 95.20 | 95.20 | -2.02% | 582,737 |
| Nov 15, 2024 | 97.66 | 97.66 | 95.75 | 97.16 | 97.16 | -0.51% | 652,867 |
| Nov 14, 2024 | 98.34 | 98.75 | 97.00 | 97.66 | 97.66 | -0.27% | 662,317 |
| Nov 13, 2024 | 99.44 | 101.71 | 97.27 | 97.92 | 97.92 | -0.68% | 895,735 |
| Nov 12, 2024 | 98.51 | 98.68 | 96.64 | 98.59 | 98.59 | 0.53% | 563,839 |
| Nov 11, 2024 | 98.81 | 99.85 | 96.48 | 98.07 | 98.07 | 0.53% | 555,128 |
| Nov 8, 2024 | 98.01 | 98.07 | 96.59 | 97.55 | 97.55 | -0.47% | 619,131 |
| Nov 7, 2024 | 97.06 | 98.82 | 96.45 | 98.01 | 98.01 | 0.73% | 795,954 |
| Nov 6, 2024 | 96.20 | 98.56 | 94.97 | 97.30 | 97.30 | 6.13% | 1,287,698 |
| Nov 5, 2024 | 89.98 | 91.71 | 89.78 | 91.68 | 91.68 | 0.56% | 589,794 |
| Nov 4, 2024 | 91.45 | 91.95 | 90.26 | 91.17 | 91.17 | -0.96% | 735,299 |
| Nov 1, 2024 | 92.29 | 93.76 | 91.73 | 92.05 | 92.05 | 0.40% | 694,982 |
| Oct 31, 2024 | 91.80 | 93.03 | 90.98 | 91.68 | 91.68 | -0.93% | 1,036,034 |
| Oct 30, 2024 | 92.89 | 93.98 | 92.11 | 92.54 | 92.54 | -0.91% | 456,249 |
| Oct 29, 2024 | 91.39 | 93.79 | 91.09 | 93.39 | 93.39 | 0.99% | 533,458 |
| Oct 28, 2024 | 92.78 | 93.69 | 91.96 | 92.47 | 92.47 | 0.66% | 603,246 |
| Oct 25, 2024 | 93.28 | 93.43 | 91.67 | 91.86 | 91.86 | -1.06% | 485,731 |
| Oct 24, 2024 | 93.97 | 94.61 | 91.89 | 92.84 | 92.55 | -0.83% | 647,294 |
| Oct 23, 2024 | 96.16 | 96.25 | 92.69 | 93.62 | 93.33 | -2.12% | 1,314,933 |
| Oct 22, 2024 | 95.98 | 96.75 | 95.02 | 95.65 | 95.35 | -0.98% | 687,874 |
| Oct 21, 2024 | 99.70 | 100.00 | 96.58 | 96.60 | 96.30 | -4.20% | 1,021,548 |
| Oct 18, 2024 | 101.44 | 102.33 | 100.59 | 100.83 | 100.51 | 0.04% | 529,256 |
| Oct 17, 2024 | 101.67 | 102.77 | 99.84 | 100.79 | 100.47 | -0.84% | 502,045 |
| Oct 16, 2024 | 99.79 | 102.88 | 98.77 | 101.64 | 101.32 | 2.12% | 959,054 |
| Oct 15, 2024 | 97.11 | 101.37 | 97.11 | 99.53 | 99.22 | 2.00% | 919,702 |
| Oct 14, 2024 | 96.32 | 98.63 | 95.59 | 97.58 | 97.27 | 1.48% | 611,755 |
| Oct 11, 2024 | 96.40 | 97.39 | 96.10 | 96.16 | 95.86 | -0.58% | 693,450 |
| Oct 10, 2024 | 98.00 | 98.21 | 96.61 | 96.72 | 96.42 | -1.89% | 1,058,074 |
| Oct 9, 2024 | 99.74 | 100.11 | 98.37 | 98.58 | 98.27 | -1.12% | 779,013 |
| Oct 8, 2024 | 98.89 | 100.18 | 97.17 | 99.70 | 99.39 | 1.04% | 931,846 |
| Oct 7, 2024 | 97.38 | 99.16 | 96.48 | 98.67 | 98.36 | 0.61% | 815,504 |
| Oct 4, 2024 | 97.04 | 99.23 | 97.04 | 98.07 | 97.76 | 2.90% | 896,815 |
| Oct 3, 2024 | 93.49 | 95.53 | 92.46 | 95.31 | 95.01 | 0.67% | 1,192,711 |
| Oct 2, 2024 | 94.53 | 94.89 | 92.38 | 94.68 | 94.38 | -0.32% | 1,038,934 |
| Oct 1, 2024 | 97.88 | 99.19 | 92.27 | 94.98 | 94.68 | -7.91% | 1,936,026 |
| Sep 30, 2024 | 100.66 | 103.48 | 100.66 | 103.14 | 102.82 | 2.15% | 878,310 |
| Sep 27, 2024 | 99.56 | 102.69 | 99.20 | 100.97 | 100.65 | 2.50% | 958,730 |
| Sep 26, 2024 | 102.41 | 102.41 | 98.33 | 98.51 | 98.20 | -1.75% | 792,503 |
| Sep 25, 2024 | 99.61 | 101.07 | 98.38 | 100.26 | 99.94 | 0.92% | 782,979 |
| Sep 24, 2024 | 98.19 | 100.05 | 97.28 | 99.35 | 99.04 | 1.45% | 661,712 |
| Sep 23, 2024 | 95.74 | 98.08 | 94.57 | 97.93 | 97.62 | 3.11% | 773,365 |
| Sep 20, 2024 | 96.47 | 96.83 | 94.37 | 94.98 | 94.68 | -2.24% | 1,570,636 |
| Sep 19, 2024 | 95.50 | 97.36 | 94.61 | 97.16 | 96.85 | 4.34% | 1,218,194 |
| Sep 18, 2024 | 93.66 | 95.21 | 92.20 | 93.12 | 92.83 | -0.47% | 940,852 |
| Sep 17, 2024 | 92.21 | 95.37 | 91.48 | 93.56 | 93.27 | 1.83% | 934,190 |
| Sep 16, 2024 | 92.20 | 93.78 | 90.56 | 91.88 | 91.59 | 0.80% | 1,060,541 |
| Sep 13, 2024 | 87.82 | 91.78 | 86.92 | 91.15 | 90.86 | 4.84% | 1,625,114 |
| Sep 12, 2024 | 89.85 | 93.21 | 86.74 | 86.94 | 86.67 | 11.33% | 2,925,606 |
| Sep 11, 2024 | 77.29 | 78.75 | 75.91 | 78.09 | 77.84 | 2.40% | 1,319,087 |
| Sep 10, 2024 | 76.39 | 77.05 | 75.17 | 76.26 | 76.02 | 0.62% | 897,870 |
| Sep 9, 2024 | 77.41 | 79.01 | 75.09 | 75.79 | 75.55 | -1.51% | 1,419,192 |
| Sep 6, 2024 | 77.92 | 79.07 | 76.80 | 76.95 | 76.71 | -0.76% | 1,175,600 |
| Sep 5, 2024 | 80.50 | 81.37 | 77.32 | 77.54 | 77.30 | -3.43% | 896,769 |
| Sep 4, 2024 | 79.73 | 81.64 | 79.67 | 80.29 | 80.04 | -0.32% | 757,077 |
| Sep 3, 2024 | 82.39 | 83.74 | 80.27 | 80.55 | 80.30 | -4.22% | 942,508 |
| Aug 30, 2024 | 85.00 | 85.07 | 83.43 | 84.10 | 83.84 | -0.36% | 645,665 |
| Aug 29, 2024 | 83.80 | 85.40 | 82.44 | 84.40 | 84.13 | 2.11% | 705,040 |
| Aug 28, 2024 | 82.40 | 84.06 | 81.78 | 82.66 | 82.40 | -0.40% | 667,654 |
| Aug 27, 2024 | 80.24 | 83.04 | 80.04 | 82.99 | 82.73 | 0.81% | 637,154 |
| Aug 26, 2024 | 81.41 | 82.65 | 80.65 | 82.32 | 82.06 | 2.53% | 786,674 |
| Aug 23, 2024 | 78.68 | 80.99 | 78.25 | 80.29 | 80.04 | 3.03% | 565,265 |
| Aug 22, 2024 | 78.32 | 78.47 | 77.48 | 77.93 | 77.69 | -0.35% | 653,123 |
| Aug 21, 2024 | 79.04 | 79.31 | 78.06 | 78.20 | 77.95 | 0.70% | 542,027 |
| Aug 20, 2024 | 76.84 | 78.41 | 76.46 | 77.66 | 77.42 | 0.79% | 624,454 |
| Aug 19, 2024 | 77.67 | 78.38 | 76.45 | 77.05 | 76.81 | -0.67% | 729,192 |
| Aug 16, 2024 | 77.77 | 78.91 | 77.35 | 77.57 | 77.33 | -0.78% | 738,044 |
| Aug 15, 2024 | 77.38 | 79.47 | 76.60 | 78.18 | 77.93 | 4.93% | 979,520 |
| Aug 14, 2024 | 75.88 | 76.50 | 73.99 | 74.51 | 74.28 | -1.36% | 874,491 |
| Aug 13, 2024 | 73.42 | 75.96 | 72.93 | 75.54 | 75.30 | 4.08% | 811,146 |
| Aug 12, 2024 | 73.87 | 74.89 | 72.26 | 72.58 | 72.35 | -1.63% | 817,061 |
| Aug 9, 2024 | 75.21 | 75.47 | 73.22 | 73.78 | 73.55 | -2.10% | 696,957 |
| Aug 8, 2024 | 75.29 | 75.38 | 73.82 | 75.36 | 75.12 | 2.18% | 750,644 |
| Aug 7, 2024 | 76.21 | 76.95 | 73.35 | 73.75 | 73.52 | -2.46% | 884,945 |
| Aug 6, 2024 | 75.82 | 76.48 | 74.22 | 75.61 | 75.37 | -0.77% | 863,106 |
| Aug 5, 2024 | 74.91 | 78.09 | 73.24 | 76.20 | 75.96 | -2.57% | 1,025,159 |
| Aug 2, 2024 | 78.27 | 79.86 | 77.24 | 78.21 | 77.96 | -4.71% | 851,113 |
| Aug 1, 2024 | 83.40 | 84.14 | 80.75 | 82.08 | 81.82 | -2.44% | 798,027 |
| Jul 31, 2024 | 84.47 | 86.98 | 83.58 | 84.13 | 83.87 | 0.05% | 865,307 |
| Jul 30, 2024 | 85.35 | 86.11 | 83.97 | 84.09 | 83.83 | -0.79% | 481,608 |
| Jul 29, 2024 | 83.80 | 85.32 | 82.95 | 84.76 | 84.49 | 2.07% | 760,164 |
| Jul 26, 2024 | 83.34 | 83.73 | 82.48 | 83.04 | 82.78 | 0.45% | 641,207 |
| Jul 25, 2024 | 82.54 | 84.12 | 81.29 | 82.67 | 82.12 | 0.78% | 746,675 |
| Jul 24, 2024 | 84.32 | 85.50 | 81.63 | 82.03 | 81.49 | -3.52% | 769,655 |
| Jul 23, 2024 | 84.92 | 86.29 | 83.72 | 85.02 | 84.46 | -0.29% | 722,291 |
| Jul 22, 2024 | 84.82 | 85.33 | 81.38 | 85.27 | 84.71 | 1.16% | 1,437,743 |
| Jul 19, 2024 | 85.76 | 86.11 | 83.25 | 84.29 | 83.73 | -1.90% | 901,970 |
| Jul 18, 2024 | 87.23 | 87.99 | 84.12 | 85.92 | 85.35 | -1.93% | 850,144 |
| Jul 17, 2024 | 87.30 | 88.92 | 86.44 | 87.61 | 87.03 | -1.04% | 727,440 |
| Jul 16, 2024 | 87.83 | 88.93 | 86.49 | 88.53 | 87.94 | 2.13% | 1,159,285 |
| Jul 15, 2024 | 87.71 | 89.70 | 86.42 | 86.68 | 86.11 | -1.60% | 777,688 |
| Jul 12, 2024 | 90.41 | 91.66 | 87.64 | 88.09 | 87.51 | -2.05% | 874,963 |
| Jul 11, 2024 | 90.44 | 90.85 | 88.68 | 89.93 | 89.34 | 2.15% | 786,476 |
| Jul 10, 2024 | 85.62 | 89.37 | 84.65 | 88.04 | 87.46 | 4.13% | 1,132,145 |
| Jul 9, 2024 | 86.32 | 87.62 | 84.02 | 84.55 | 83.99 | -2.76% | 1,104,767 |
| Jul 8, 2024 | 88.51 | 88.63 | 86.57 | 86.95 | 86.38 | -0.37% | 546,364 |
| Jul 5, 2024 | 88.25 | 88.93 | 86.76 | 87.27 | 86.69 | -1.61% | 614,855 |
| Jul 3, 2024 | 87.19 | 89.62 | 86.41 | 88.70 | 88.11 | 2.13% | 326,287 |
| Jul 2, 2024 | 87.86 | 88.18 | 86.14 | 86.85 | 86.28 | -0.69% | 586,940 |
| Jul 1, 2024 | 90.00 | 91.00 | 86.78 | 87.45 | 86.87 | -2.38% | 887,944 |
| Jun 28, 2024 | 89.31 | 90.46 | 87.79 | 89.58 | 88.99 | 0.43% | 907,478 |