Signet Jewelers Limited - SIG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	62.86	63	63	64.24	62.5	953,318
May 20, 2025	63.15	64.47	64.47	65.27	63.08	1.2M
May 19, 2025	64.56	62.59	62.59	65	61.92	1.74M
May 16, 2025	67.49	66.22	66.22	67.49	66.05	822,366
May 15, 2025	65.72	67.03	67.03	67.17	65.12	1.3M
May 14, 2025	67.58	66.67	66.67	68.21	66.62	815,243
May 13, 2025	69.82	67.9	67.9	70.11	67.32	874,136
May 12, 2025	67.99	69.82	69.82	71.87	67.87	1.35M
May 09, 2025	64.7	64.37	64.37	65.09	63.28	633,625
May 08, 2025	63.64	64.75	64.75	65.62	63.56	766,600
May 07, 2025	62.42	62.48	62.48	62.75	61.5	719,016
May 06, 2025	60.32	60.75	60.75	61.69	59.9	787,524
May 05, 2025	60.31	60.93	60.93	62.88	60.31	812,031
May 02, 2025	60.78	61.24	61.24	61.82	60.5	685,500
May 01, 2025	59.99	59.83	59.83	60.73	59.35	704,219
April 30, 2025	58.15	59.3	59.3	59.49	56.52	977,100
April 29, 2025	59.37	60.15	60.15	60.26	58.25	967,702
April 28, 2025	59.09	59.03	59.03	60.12	58.38	637,300
April 25, 2025	58.51	59.05	59.05	59.09	57.84	675,401
April 24, 2025	56.83	59.01	58.69	59.51	56.2	924,029
April 23, 2025	59.22	56.57	56.26	60.99	56.27	1.72M
April 22, 2025	53.31	56.19	55.89	56.5	53.18	1.19M
April 21, 2025	54.76	52.41	52.13	54.76	52.14	1.02M
April 17, 2025	54.99	55.38	55.08	56.23	54.29	1.23M
April 16, 2025	55.97	54.91	54.61	56.09	54.31	1.1M
April 15, 2025	57.93	55.38	55.08	58.4	55.31	936,157
April 14, 2025	58.62	57.54	57.23	58.99	56.51	1.11M
April 11, 2025	57.45	58.3	58.3	58.57	56.08	1.11M
April 10, 2025	57.65	57.78	57.78	58.14	55.21	1.33M
April 09, 2025	50.65	59.06	59.06	61.14	50.35	2.33M
April 08, 2025	54.7	50.77	50.77	55.78	50.02	1.68M
April 07, 2025	52.38	54.64	54.64	58.21	51.59	1.93M
April 04, 2025	52.41	54.89	54.89	55.57	49.99	2.35M

Signet Jewelers Limited (SIG) NYSE