Signet Jewelers Limited (SIG)
NYSE: SIG · Real-Time Price · USD
103.24
0.00 (0.00%)
At close: Oct 17, 2025, 4:00 PM EDT
103.70
+0.46 (0.45%)
Pre-market: Oct 20, 2025, 5:23 AM EDT
Signet Jewelers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 102.43 | 104.07 | 102.30 | 103.24 | 103.24 | - | 756,919 |
| Oct 16, 2025 | 103.21 | 104.30 | 101.90 | 103.24 | 103.24 | -0.33% | 674,290 |
| Oct 15, 2025 | 102.07 | 104.53 | 101.26 | 103.58 | 103.58 | 2.38% | 1,182,666 |
| Oct 14, 2025 | 98.69 | 101.20 | 97.31 | 101.17 | 101.17 | 1.37% | 869,152 |
| Oct 13, 2025 | 95.10 | 99.92 | 94.15 | 99.80 | 99.80 | 8.11% | 792,244 |
| Oct 10, 2025 | 97.21 | 97.21 | 91.78 | 92.31 | 92.31 | -4.27% | 822,713 |
| Oct 9, 2025 | 95.39 | 98.03 | 94.50 | 96.43 | 96.43 | 1.44% | 824,642 |
| Oct 8, 2025 | 94.40 | 95.60 | 93.54 | 95.06 | 95.06 | 1.47% | 586,378 |
| Oct 7, 2025 | 93.83 | 94.52 | 92.52 | 93.68 | 93.68 | 0.06% | 632,265 |
| Oct 6, 2025 | 96.11 | 96.29 | 92.24 | 93.62 | 93.62 | -2.69% | 822,548 |
| Oct 3, 2025 | 98.89 | 100.43 | 96.14 | 96.21 | 96.21 | -2.37% | 1,266,851 |
| Oct 2, 2025 | 96.15 | 99.03 | 95.65 | 98.55 | 98.55 | 2.92% | 624,858 |
| Oct 1, 2025 | 95.45 | 96.59 | 94.56 | 95.75 | 95.75 | -0.18% | 802,455 |
| Sep 30, 2025 | 97.60 | 97.60 | 94.49 | 95.92 | 95.92 | -0.81% | 563,636 |
| Sep 29, 2025 | 96.47 | 96.93 | 94.80 | 96.70 | 96.70 | 0.68% | 708,346 |
| Sep 26, 2025 | 94.28 | 96.39 | 94.28 | 96.05 | 96.05 | 0.86% | 456,700 |
| Sep 25, 2025 | 95.58 | 96.70 | 93.98 | 95.23 | 95.23 | -1.57% | 706,702 |
| Sep 24, 2025 | 95.26 | 97.35 | 95.20 | 96.75 | 96.75 | 1.55% | 865,826 |
| Sep 23, 2025 | 95.00 | 97.60 | 94.93 | 95.27 | 95.27 | 0.21% | 665,363 |
| Sep 22, 2025 | 95.94 | 96.00 | 94.05 | 95.07 | 95.07 | -0.83% | 718,439 |
| Sep 19, 2025 | 96.85 | 96.85 | 94.71 | 95.87 | 95.87 | -1.03% | 1,619,669 |
| Sep 18, 2025 | 95.05 | 97.88 | 94.74 | 96.87 | 96.87 | 2.51% | 821,481 |
| Sep 17, 2025 | 92.74 | 96.37 | 92.74 | 94.50 | 94.50 | 2.26% | 862,831 |
| Sep 16, 2025 | 92.09 | 92.69 | 90.24 | 92.41 | 92.41 | 0.02% | 582,908 |
| Sep 15, 2025 | 91.18 | 93.06 | 90.86 | 92.39 | 92.39 | 1.45% | 632,941 |
| Sep 12, 2025 | 92.13 | 93.24 | 90.74 | 91.07 | 91.07 | -1.91% | 483,536 |
| Sep 11, 2025 | 91.94 | 93.15 | 91.50 | 92.84 | 92.84 | 1.46% | 631,287 |
| Sep 10, 2025 | 90.60 | 92.53 | 89.70 | 91.50 | 91.50 | 0.63% | 688,677 |
| Sep 9, 2025 | 93.05 | 93.05 | 89.93 | 90.93 | 90.93 | -1.86% | 558,464 |
| Sep 8, 2025 | 93.13 | 93.24 | 91.66 | 92.65 | 92.65 | -1.07% | 645,934 |
| Sep 5, 2025 | 90.54 | 94.07 | 90.54 | 93.65 | 93.65 | 3.42% | 1,196,939 |
| Sep 4, 2025 | 87.92 | 90.61 | 87.15 | 90.55 | 90.55 | 2.11% | 1,062,033 |
| Sep 3, 2025 | 91.14 | 91.63 | 88.48 | 88.68 | 88.68 | -1.97% | 1,920,523 |
| Sep 2, 2025 | 90.64 | 91.86 | 85.31 | 90.46 | 90.46 | 2.74% | 3,096,914 |
| Aug 29, 2025 | 90.28 | 91.05 | 86.71 | 88.05 | 88.05 | -2.01% | 1,770,273 |
| Aug 28, 2025 | 92.31 | 93.04 | 88.67 | 89.86 | 89.86 | -3.76% | 1,737,155 |
| Aug 27, 2025 | 89.66 | 93.50 | 89.31 | 93.37 | 93.37 | 6.31% | 2,058,473 |
| Aug 26, 2025 | 85.14 | 88.02 | 84.63 | 87.83 | 87.83 | 3.12% | 1,344,861 |
| Aug 25, 2025 | 87.00 | 87.06 | 84.55 | 85.17 | 85.17 | -2.47% | 625,641 |
| Aug 22, 2025 | 83.52 | 88.07 | 81.94 | 87.33 | 87.33 | 6.01% | 1,004,837 |
| Aug 21, 2025 | 79.72 | 82.38 | 79.36 | 82.38 | 82.38 | 2.71% | 805,552 |
| Aug 20, 2025 | 80.42 | 80.96 | 79.49 | 80.21 | 80.21 | -1.28% | 710,510 |
| Aug 19, 2025 | 84.10 | 85.50 | 80.70 | 81.25 | 81.25 | -3.19% | 876,289 |
| Aug 18, 2025 | 82.00 | 84.29 | 81.56 | 83.93 | 83.93 | 2.38% | 892,138 |
| Aug 15, 2025 | 83.10 | 83.23 | 81.22 | 81.98 | 81.98 | -0.99% | 489,412 |
| Aug 14, 2025 | 81.57 | 83.17 | 80.76 | 82.80 | 82.80 | -0.58% | 605,714 |
| Aug 13, 2025 | 80.24 | 83.91 | 80.18 | 83.28 | 83.28 | 4.52% | 790,496 |
| 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 |