Signet Jewelers Limited - SIG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	82	83.93	83.96	84.29	81.56	882,112
August 15, 2025	83.1	81.98	81.98	83.23	81.22	489,412
August 14, 2025	81.57	82.8	82.8	83.17	80.76	591,920
August 13, 2025	80.24	83.28	83.28	83.91	80.18	790,496
August 12, 2025	77.52	79.68	79.68	80.04	76.59	627,515
August 11, 2025	75.07	76.33	76.33	77	75	819,100
August 08, 2025	75.5	74.31	74.31	75.5	73.63	524,900
August 07, 2025	75.89	75.25	75.25	75.98	74.96	563,767
August 06, 2025	75.78	75.13	75.13	76.81	74.73	691,510
August 05, 2025	76.18	75.98	75.98	77.05	75.18	753,826
August 04, 2025	75.6	75.81	75.81	76.76	74.89	880,900
August 01, 2025	77.62	75.3	75.3	77.91	74.42	1.09M
July 31, 2025	78.53	79.1	79.1	79.95	78.09	1.39M
July 30, 2025	82.17	78.85	78.85	82.51	78.04	1.35M
July 29, 2025	84.47	81.37	81.37	84.47	81	937,246
July 28, 2025	84.65	83.89	83.89	85.32	81.84	656,000
July 25, 2025	85.3	84.76	84.76	85.3	83	489,827
July 24, 2025	85.98	83.92	83.92	86.47	83.87	584,800
July 23, 2025	87.47	86.75	86.75	88.51	85.89	871,325
July 22, 2025	83.46	86.41	86.41	87.64	82.83	934,400
July 21, 2025	82.71	82.38	82.38	83.34	81.86	540,400
July 18, 2025	81.85	81.82	81.82	82	80.14	705,800
July 17, 2025	78.38	80.92	80.92	81.04	78.38	693,209
July 16, 2025	79.01	78.51	78.51	79.81	77.12	808,361
July 15, 2025	81	78.92	78.92	81.72	78.92	1.01M
July 14, 2025	78.87	81.05	81.05	81.05	78.74	913,200
July 11, 2025	79.83	79.57	79.57	80.99	78.51	1.2M
July 10, 2025	80.69	80.73	80.72	82.14	80.04	888,758
July 09, 2025	80.96	80.54	80.54	82.47	80.48	1.74M
July 08, 2025	82.3	79.95	79.95	82.3	79.06	1.51M
July 07, 2025	82.91	81.69	81.69	83.29	80.54	881,224
July 03, 2025	83.66	84.06	84.06	84.87	83.36	511,839
July 02, 2025	84.72	83.96	83.96	84.72	82.34	901,924
July 01, 2025	79.25	83.96	83.96	84.8	79	1.21M
June 30, 2025	82.36	79.55	79.55	82.99	79.18	1.18M
June 27, 2025	82.87	82.36	82.36	83.14	81.44	1.41M
June 26, 2025	79.95	81.8	81.8	82.3	79.52	1M
June 25, 2025	78.91	79.58	79.58	80.28	78.57	1.05M
June 24, 2025	80.49	78.54	78.54	80.5	78.25	1.27M
June 23, 2025	80.49	79.76	79.76	80.75	77.84	1.12M
June 20, 2025	82.29	81.64	81.64	82.29	80.27	1.52M
June 18, 2025	80.48	81.43	81.43	82.1	80.38	978,900
June 17, 2025	81.71	80.48	80.48	82.05	80.22	1.09M
June 16, 2025	79.36	82.74	82.74	82.81	77.81	1.26M
June 13, 2025	77.73	76.49	76.49	78.79	75.88	731,234
June 12, 2025	78.23	79.01	79.01	79.59	78.23	578,000
June 11, 2025	80.35	79.19	79.19	81.52	79.1	990,500
June 10, 2025	79.89	79.94	79.94	81.29	78.98	1.07M
June 09, 2025	78.65	79.71	79.71	81.05	77.7	1.55M
June 06, 2025	75.19	77.68	77.68	78.3	75.12	1.7M
June 05, 2025	74.23	74.8	74.8	74.95	73.44	1.17M
June 04, 2025	74.78	74.4	74.4	75.41	73.17	1.78M
June 03, 2025	77.94	75.13	75.13	78.09	72.11	3.51M
June 02, 2025	66.42	66.81	66.81	67.15	65.2	2.48M
May 30, 2025	65.57	66.57	66.57	67.24	65.44	1.22M
May 29, 2025	67.65	66.89	66.89	68	66.23	968,900
May 28, 2025	66.83	66.78	66.78	67.42	66.13	1.09M
May 27, 2025	64.92	66.37	66.37	66.83	64	1.1M
May 23, 2025	62.08	63.07	63.07	63.54	62.08	683,000
May 22, 2025	63.22	64.22	64.22	65.08	63.06	1.14M

Signet Jewelers Limited (SIG) NYSE