Signet Jewelers Limited - SIG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	94.28	96.05	96.05	96.39	94.28	456,700
September 25, 2025	95.58	95.23	95.23	96.7	93.98	706,702
September 24, 2025	95.26	96.75	96.75	97.35	95.2	865,826
September 23, 2025	95.7	95.27	95.27	97.58	94.93	665,341
September 22, 2025	95.94	95.07	95.07	96	94.05	718,439
September 19, 2025	96.85	95.87	95.87	96.85	94.71	1.62M
September 18, 2025	95.05	96.87	96.87	97.88	94.74	821,500
September 17, 2025	92.74	94.5	94.5	96.37	92.74	862,800
September 16, 2025	92.09	92.41	92.41	92.69	90.24	582,908
September 15, 2025	91.18	92.39	92.39	93.06	90.86	632,941
September 12, 2025	92.13	91.07	91.07	93.24	90.74	483,536
September 11, 2025	91.94	92.84	92.84	93.15	91.5	631,300
September 10, 2025	90.6	91.5	91.5	92.53	89.7	688,368
September 09, 2025	93.05	90.93	90.93	93.05	89.93	558,464
September 08, 2025	93.13	92.65	92.65	93.24	91.66	645,934
September 05, 2025	92.25	93.65	93.65	94.07	90.54	1.2M
September 04, 2025	87.92	90.55	90.55	90.61	87.15	1.06M
September 03, 2025	91.14	88.68	88.68	91.55	88.48	1.93M
September 02, 2025	90.64	90.46	90.46	91.85	85.31	3.08M
August 29, 2025	90.28	88.05	88.05	91.05	86.71	1.77M
August 28, 2025	92.31	89.86	89.86	93.04	88.67	1.74M
August 27, 2025	89.66	93.37	93.37	93.5	89.31	2.06M
August 26, 2025	85.14	87.83	87.83	88.02	84.63	1.34M
August 25, 2025	87	85.17	85.17	87.06	84.55	625,641
August 22, 2025	83.52	87.33	87.33	88.07	81.94	1M
August 21, 2025	79.72	82.38	82.38	82.38	79.36	805,600
August 20, 2025	80.42	80.21	80.21	80.96	79.49	710,510
August 19, 2025	84.1	81.25	81.25	85.5	80.7	876,300
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

Signet Jewelers Limited (SIG) NYSE