Signet Jewelers Limited - SIG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.15	97.92	97.92	99.78	94.1	906,532
February 19, 2026	94.08	95.07	95.07	95.62	93.09	521,645
February 18, 2026	94.83	95.25	95.25	97.13	94.65	845,300
February 17, 2026	92.2	95.61	95.61	95.73	90.97	729,231
February 13, 2026	90.29	90.09	90.09	90.45	87.9	641,754
February 12, 2026	93.25	89.35	89.35	94.22	87.92	806,000
February 11, 2026	92.45	92.35	92.35	93.76	91.84	524,000
February 10, 2026	96.25	91.58	91.58	97.73	90.73	899,900
February 09, 2026	96.22	96.99	96.99	97.59	94.97	579,800
February 06, 2026	94.41	97	97	97.29	93.02	1.12M
February 05, 2026	93.08	92.37	92.37	93.92	90.68	640,400
February 04, 2026	92.49	94.49	94.49	95.6	91.26	801,157
February 03, 2026	93.94	91.23	91.23	95.25	89.99	1.27M
February 02, 2026	91.6	94.76	94.76	95.53	91.28	1.26M
January 30, 2026	90.73	92.27	92.27	93.25	90.73	746,041
January 29, 2026	92.01	91.65	91.65	93.25	90.87	733,300
January 28, 2026	90.9	91.71	91.71	92.1	89.92	815,500
January 27, 2026	89.76	90.56	90.56	91.16	88.08	961,445
January 26, 2026	89.36	90.04	90.04	90.6	87.48	865,007
January 23, 2026	92.3	89.79	89.79	93.22	88.93	714,700
January 22, 2026	93.51	92.43	92.43	95.16	91.86	953,304
January 21, 2026	95.04	94	94	96.9	92.92	1.19M
January 20, 2026	94.21	93.44	93.44	95.74	92.44	623,468
January 16, 2026	93.55	95.16	95.16	96.76	93.55	903,000
January 15, 2026	88.86	93.54	93.54	94.48	88.1	868,708
January 14, 2026	88.09	89.36	89.36	90.49	87.87	594,470
January 13, 2026	86.42	88.41	88.49	88.52	86.38	344,127
January 12, 2026	83.69	86.13	86.13	87.14	82.22	633,010
January 09, 2026	87.92	84.38	84.38	89.81	83.11	1.43M
January 08, 2026	90.43	90.05	90.05	93.01	89.99	775,200
January 07, 2026	92.72	91.04	91.04	94	90.6	809,900
January 06, 2026	89.64	92.72	92.72	93.83	88.18	814,900
January 05, 2026	85.52	89.59	89.59	90.99	85.52	858,000
January 02, 2026	84	86.11	86.11	86.51	83.55	885,900
December 31, 2025	83	82.88	82.88	83.7	82.07	499,380
December 30, 2025	84.59	83.04	83.04	84.71	81.56	556,500
December 29, 2025	85.12	84.55	84.55	85.58	84.29	459,500
December 26, 2025	86.91	85.21	85.21	87.58	84.16	708,992
December 24, 2025	86.15	87.01	87.01	87.22	84.89	605,933
December 23, 2025	85.28	85.82	85.82	87.52	84	935,200
December 22, 2025	83.95	84.91	84.91	84.94	82.87	1.15M
December 19, 2025	82.98	83.33	83.33	83.99	81.35	1.12M
December 18, 2025	83.84	83.01	83.01	84.7	82.26	1.31M
December 17, 2025	83.85	83.23	83.23	83.85	82.16	710,650
December 16, 2025	86.5	83.18	83.18	87.42	82.86	844,302
December 15, 2025	87.89	86.55	86.55	88.77	85.64	662,507
December 12, 2025	90.45	87.63	87.63	91.39	87.26	846,063
December 11, 2025	91.53	91.39	91.39	92.68	89.65	1.06M
December 10, 2025	90.51	92.63	92.63	92.82	88.2	1.15M
December 09, 2025	86.66	87.25	87.25	88.8	85.34	941,414
December 08, 2025	84.32	87.31	87.31	89.24	83.2	1.34M
December 05, 2025	84.95	83	83	86.13	82.52	1.22M
December 04, 2025	88.94	85.02	85.02	89.41	84.9	1.24M
December 03, 2025	89.08	89.02	89.02	91.47	87.69	1.25M
December 02, 2025	94.19	89.19	89.19	94.26	87.72	2.62M
December 01, 2025	99.25	95.7	95.7	101.11	94.46	2.65M
November 28, 2025	104.06	100.16	100.16	104.06	99.41	465,504
November 26, 2025	100.04	103.47	103.47	104.56	99.91	882,500
November 25, 2025	94.87	99.92	99.92	100.71	94.07	861,700
November 24, 2025	94.84	94.09	94.09	95.52	93.39	575,600

Signet Jewelers Limited (SIG) NYSE