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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202575.1978.3075.1277.6877.683.85%1,680,662
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
Apr 15, 202557.9358.4055.3155.3855.08-3.75%936,157
Apr 14, 202558.6258.9956.5157.5457.23-1.30%1,112,351
Apr 11, 202557.4558.5756.0858.3057.990.90%1,110,460
Apr 10, 202557.6558.1455.2157.7857.47-2.17%1,328,553
Apr 9, 202550.6561.1450.3559.0658.7416.33%2,349,253
Apr 8, 202554.7055.7850.0250.7750.50-7.08%1,678,898
Apr 7, 202552.3858.2151.5954.6454.35-0.46%1,934,684
Apr 4, 202552.4155.5749.9954.8954.590.31%2,348,327
Apr 3, 202556.5056.9452.6354.7254.43-9.60%1,991,304
Apr 2, 202558.6861.1458.0360.5360.201.78%818,905
Apr 1, 202559.4760.5458.2159.4759.152.43%1,486,502
Mar 31, 202557.8758.7356.1158.0657.75-1.31%1,388,833
Mar 28, 202559.8260.2958.5758.8358.51-2.63%1,516,768
Mar 27, 202560.0461.8059.5260.4260.09-0.18%1,523,075