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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202582.8783.1481.4482.3682.360.68%1,351,756
Jun 26, 202579.9582.3079.5281.8081.802.79%1,002,960
Jun 25, 202578.9180.2878.5779.5879.581.32%1,054,636
Jun 24, 202580.4980.5078.2578.5478.54-1.53%1,266,864
Jun 23, 202580.4980.7577.8479.7679.76-2.30%1,119,649
Jun 20, 202582.2982.2980.2781.6481.640.26%1,522,785
Jun 18, 202580.4882.1080.3881.4381.431.18%978,900
Jun 17, 202581.7182.0580.2280.4880.48-2.73%1,090,560
Jun 16, 202579.3682.8177.8182.7482.748.17%1,264,014
Jun 13, 202577.7378.7975.8876.4976.49-3.19%731,234
Jun 12, 202578.2379.5978.2379.0179.01-0.23%577,996
Jun 11, 202580.3581.5279.1079.1979.19-0.94%990,484
Jun 10, 202579.8981.2978.9879.9479.940.29%1,065,027
Jun 9, 202578.6581.0577.7079.7179.712.61%1,553,595
Jun 6, 202575.1978.3075.1277.6877.683.85%1,695,082
Jun 5, 202574.2374.9573.4474.8074.800.54%1,167,592
Jun 4, 202574.7875.4173.1774.4074.40-0.97%1,779,302
Jun 3, 202577.9478.0972.1175.1375.1312.45%3,505,104
Jun 2, 202566.4267.1565.2066.8166.810.36%2,482,063
May 30, 202565.5767.2465.4466.5766.57-0.48%1,217,889
May 29, 202567.6568.0066.2366.8966.890.16%968,900
May 28, 202566.8367.4266.1366.7866.780.62%1,085,078
May 27, 202564.9266.8364.0066.3766.375.23%1,097,619
May 23, 202562.0863.5462.0863.0763.07-1.79%682,974
May 22, 202563.2265.0863.0664.2264.221.94%1,135,111
May 21, 202562.8664.2462.5063.0063.00-2.28%953,318
May 20, 202563.1565.2763.0864.4764.473.00%1,200,259
May 19, 202564.5665.0061.9262.5962.59-5.48%1,741,168
May 16, 202567.4967.4966.0566.2266.22-1.21%825,681
May 15, 202565.7267.1765.1267.0367.030.54%1,298,368
May 14, 202567.5868.2166.6266.6766.67-1.81%815,243
May 13, 202569.8270.1167.3267.9067.90-2.75%936,108
May 12, 202567.9971.8767.8769.8269.828.47%1,354,586
May 9, 202564.7065.0963.2864.3764.37-0.59%633,625
May 8, 202563.6465.6263.5664.7564.753.63%766,594
May 7, 202562.4262.7561.5062.4862.482.85%719,016
May 6, 202560.3261.6959.9060.7560.75-0.30%787,524
May 5, 202560.3162.8860.3160.9360.93-0.51%812,031
May 2, 202560.7861.8260.5061.2461.242.36%685,495
May 1, 202559.9960.7359.3559.8359.830.89%704,320
Apr 30, 202558.1559.4956.5259.3059.30-1.41%977,250
Apr 29, 202559.3760.2658.2560.1560.151.90%967,702
Apr 28, 202559.0960.1258.3859.0359.03-0.03%637,291
Apr 25, 202558.5159.0957.8459.0559.050.07%675,401
Apr 24, 202556.8359.5156.2059.0158.694.31%924,029
Apr 23, 202559.2260.9956.2756.5756.270.68%1,722,906
Apr 22, 202553.3156.5053.1856.1955.897.21%1,186,988
Apr 21, 202554.7654.7652.1452.4152.13-5.36%1,022,827
Apr 17, 202554.9956.2354.2955.3855.080.86%1,225,402
Apr 16, 202555.9756.0954.3154.9154.61-0.85%1,097,579