Signet Jewelers Limited - SIG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	102.43	103.24	103.24	104.07	102.3	757,000
October 16, 2025	103.21	103.24	103.24	104.3	101.9	674,300
October 15, 2025	102.07	103.58	103.58	104.53	101.26	1.18M
October 14, 2025	98.69	101.17	101.17	101.2	97.31	869,152
October 13, 2025	95.1	99.8	99.8	99.92	94.15	791,073
October 10, 2025	97.21	92.31	92.31	97.21	91.78	822,713
October 09, 2025	95.39	96.43	96.43	98.03	94.5	824,642
October 08, 2025	94.4	95.06	95.06	95.6	93.54	586,378
October 07, 2025	93.83	93.68	93.68	94.52	92.52	632,300
October 06, 2025	96.11	93.62	93.62	96.29	92.24	822,548
October 03, 2025	98.89	96.21	96.21	100.43	96.14	1.27M
October 02, 2025	96.15	98.55	98.55	99.03	95.65	624,900
October 01, 2025	95.45	95.75	95.75	96.59	94.56	802,455
September 30, 2025	97.6	95.92	95.92	97.6	94.49	563,636
September 29, 2025	96.47	96.7	96.7	96.93	94.8	708,346
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

Signet Jewelers Limited (SIG) NYSE