Signet Jewelers Limited (SIG)
NYSE: SIG · Real-Time Price · USD
83.28
+3.60 (4.52%)
Aug 13, 2025, 4:00 PM - Market closed
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 80.24 | 83.91 | 80.18 | 83.28 | 83.28 | 4.52% | 777,512 |
| Aug 12, 2025 | 77.52 | 80.04 | 76.59 | 79.68 | 79.68 | 4.39% | 627,515 |
| Aug 11, 2025 | 75.07 | 77.00 | 75.00 | 76.33 | 76.33 | 2.72% | 819,056 |
| Aug 8, 2025 | 75.50 | 75.50 | 73.63 | 74.31 | 74.31 | -1.25% | 524,876 |
| Aug 7, 2025 | 75.89 | 75.98 | 74.96 | 75.25 | 75.25 | 0.16% | 563,767 |
| Aug 6, 2025 | 76.03 | 76.81 | 74.73 | 75.13 | 75.13 | -1.12% | 691,510 |
| Aug 5, 2025 | 76.18 | 77.05 | 75.18 | 75.98 | 75.98 | 0.22% | 753,826 |
| Aug 4, 2025 | 75.60 | 76.76 | 74.89 | 75.81 | 75.81 | 0.68% | 880,896 |
| Aug 1, 2025 | 77.62 | 77.91 | 74.42 | 75.30 | 75.30 | -4.80% | 1,093,560 |
| Jul 31, 2025 | 78.53 | 79.95 | 78.09 | 79.10 | 79.10 | 0.32% | 1,389,794 |
| Jul 30, 2025 | 82.17 | 82.51 | 78.04 | 78.85 | 78.85 | -3.10% | 1,351,068 |
| Jul 29, 2025 | 84.47 | 84.69 | 81.00 | 81.37 | 81.37 | -3.00% | 1,063,557 |
| Jul 28, 2025 | 84.65 | 85.32 | 81.84 | 83.89 | 83.89 | -1.03% | 655,982 |
| Jul 25, 2025 | 85.30 | 85.30 | 83.00 | 84.76 | 84.76 | 1.00% | 489,827 |
| Jul 24, 2025 | 85.98 | 86.47 | 83.87 | 83.92 | 83.60 | -3.26% | 584,787 |
| Jul 23, 2025 | 87.47 | 88.51 | 85.89 | 86.75 | 86.42 | 0.39% | 871,325 |
| Jul 22, 2025 | 83.46 | 87.64 | 82.83 | 86.41 | 86.09 | 4.89% | 934,375 |
| Jul 21, 2025 | 82.71 | 83.34 | 81.86 | 82.38 | 82.07 | 0.68% | 540,356 |
| Jul 18, 2025 | 81.85 | 82.00 | 80.14 | 81.82 | 81.51 | 1.11% | 705,768 |
| Jul 17, 2025 | 78.38 | 81.04 | 78.38 | 80.92 | 80.62 | 3.07% | 693,209 |
| Jul 16, 2025 | 79.01 | 79.81 | 77.12 | 78.51 | 78.22 | -0.52% | 808,361 |
| Jul 15, 2025 | 81.00 | 81.72 | 78.92 | 78.92 | 78.62 | -2.63% | 1,006,663 |
| Jul 14, 2025 | 78.87 | 81.05 | 78.74 | 81.05 | 80.75 | 1.86% | 913,174 |
| Jul 11, 2025 | 79.83 | 80.99 | 78.51 | 79.57 | 79.27 | -1.44% | 1,204,765 |
| Jul 10, 2025 | 80.69 | 82.14 | 80.04 | 80.73 | 80.43 | 0.24% | 1,042,005 |
| Jul 9, 2025 | 80.96 | 82.47 | 80.48 | 80.54 | 80.24 | 0.74% | 1,735,993 |
| Jul 8, 2025 | 82.30 | 82.30 | 79.06 | 79.95 | 79.65 | -2.13% | 1,512,998 |
| Jul 7, 2025 | 82.91 | 83.29 | 80.54 | 81.69 | 81.38 | -2.82% | 881,224 |
| Jul 3, 2025 | 83.66 | 84.87 | 83.36 | 84.06 | 83.74 | 0.12% | 511,839 |
| Jul 2, 2025 | 84.72 | 84.72 | 82.34 | 83.96 | 83.64 | 0.05% | 901,924 |
| Jul 1, 2025 | 79.25 | 84.80 | 79.00 | 83.92 | 83.60 | 5.49% | 1,375,129 |
| Jun 30, 2025 | 82.36 | 82.99 | 79.18 | 79.55 | 79.25 | -3.41% | 1,175,561 |
| Jun 27, 2025 | 82.87 | 83.14 | 81.44 | 82.36 | 82.05 | 0.68% | 1,411,436 |
| Jun 26, 2025 | 79.95 | 82.30 | 79.52 | 81.80 | 81.49 | 2.79% | 1,002,960 |
| Jun 25, 2025 | 78.91 | 80.28 | 78.57 | 79.58 | 79.28 | 1.32% | 1,054,636 |
| Jun 24, 2025 | 80.49 | 80.50 | 78.25 | 78.54 | 78.25 | -1.53% | 1,266,864 |
| Jun 23, 2025 | 80.49 | 80.75 | 77.84 | 79.76 | 79.46 | -2.30% | 1,119,649 |
| Jun 20, 2025 | 82.29 | 82.29 | 80.27 | 81.64 | 81.33 | 0.26% | 1,522,785 |
| Jun 18, 2025 | 80.48 | 82.10 | 80.38 | 81.43 | 81.12 | 1.18% | 978,900 |
| Jun 17, 2025 | 81.71 | 82.05 | 80.22 | 80.48 | 80.18 | -2.73% | 1,090,560 |
| Jun 16, 2025 | 79.36 | 82.81 | 77.81 | 82.74 | 82.43 | 8.17% | 1,264,014 |
| Jun 13, 2025 | 77.73 | 78.79 | 75.88 | 76.49 | 76.20 | -3.19% | 731,234 |
| Jun 12, 2025 | 78.23 | 79.59 | 78.23 | 79.01 | 78.71 | -0.23% | 577,996 |
| Jun 11, 2025 | 80.35 | 81.52 | 79.10 | 79.19 | 78.89 | -0.94% | 990,484 |
| Jun 10, 2025 | 79.89 | 81.29 | 78.98 | 79.94 | 79.64 | 0.29% | 1,065,027 |
| Jun 9, 2025 | 78.65 | 81.05 | 77.70 | 79.71 | 79.41 | 2.61% | 1,553,595 |
| Jun 6, 2025 | 75.19 | 78.30 | 75.12 | 77.68 | 77.39 | 3.85% | 1,695,082 |
| Jun 5, 2025 | 74.23 | 74.95 | 73.44 | 74.80 | 74.52 | 0.54% | 1,167,592 |
| Jun 4, 2025 | 74.78 | 75.41 | 73.17 | 74.40 | 74.12 | -0.97% | 1,779,302 |
| Jun 3, 2025 | 77.94 | 78.09 | 72.11 | 75.13 | 74.85 | 12.45% | 3,505,104 |