Signet Jewelers Limited (SIG) NYSE

78.02

-2.33(-2.90%)

Updated at May 13 04:00PM

Currency In USD

SIG Historical Return

If you invested $1000 in Signet Jewelers Limited (SIG) 10 years ago, it would be worth $898.95 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,306.65, while $1000 invested 1 year ago would be worth $1,182.48. This corresponds to total returns of -10.1%, 30.66%, 18.25%, respectively, with annualized returns of -1.06%, 5.49%, 18.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SIG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	79.37	78.02	78.02	79.37	76.3	715,611
May 12, 2026	81.89	80.3	80.3	81.89	78.46	760,104
May 11, 2026	87.26	83.13	83.13	87.26	82.46	669,688
May 08, 2026	88.01	87.3	87.3	88.03	86.43	472,514
May 07, 2026	87.5	87.99	87.99	88.38	85.82	638,096
May 06, 2026	84.39	87.53	87.53	88.48	83.88	752,722
May 05, 2026	81.62	81.99	81.99	83	80	848,894
May 04, 2026	85	81	81	85.12	80.55	752,297
May 01, 2026	88.73	85.7	85.7	89.14	84.72	995,818
April 30, 2026	85.85	89.03	89.03	90.54	85.71	967,972
April 29, 2026	86.31	85	85	87.47	84.56	851,247
April 28, 2026	88.08	87.09	87.09	88.52	85.64	498,321
April 27, 2026	88.82	87.77	87.77	89.83	86.6	608,305
April 24, 2026	89.5	88.67	88.67	89.5	85.65	653,975
April 23, 2026	90.13	90.02	90.02	93	89.2	589,222
April 22, 2026	96.81	90.43	90.43	97.89	89.71	848,128
April 21, 2026	95.29	95.91	95.91	98.5	95.11	792,098
April 20, 2026	94.27	95.69	95.69	96.56	92.69	939,085
April 17, 2026	93	94.58	94.58	96	93	767,125
April 16, 2026	92.39	91.04	91.04	92.91	90.2	1.3M
April 15, 2026	93.18	92.69	92.69	93.99	91.71	557,155
April 14, 2026	93.42	93.38	93.38	94.43	92.83	654,648
April 13, 2026	92.23	92.92	92.92	93.71	91.36	570,945
April 10, 2026	93.01	93.63	93.63	94.49	92.02	656,232
April 09, 2026	89.81	93.06	93.06	93.97	89.81	618,637
April 08, 2026	92.64	90.46	90.46	93.44	89.1	728,486
April 07, 2026	88.19	87.72	87.72	89	86.57	681,330
April 06, 2026	84.55	88.44	88.44	88.64	84.43	708,731
April 02, 2026	85.19	84.85	84.85	87.47	83.08	917,949
April 01, 2026	84.42	87.48	87.48	87.62	83.34	767,225
March 31, 2026	83.11	84.64	84.64	86.57	82.04	922,891
March 30, 2026	84.48	81.05	81.05	85.7	80.5	1.23M
March 27, 2026	87	84.04	84.04	87	83.41	946,229
March 26, 2026	88.96	87.92	87.92	91	86.66	546,859
March 25, 2026	90.19	89.86	89.86	90.92	87.78	537,558
March 24, 2026	88.4	88.67	88.67	89.49	86.61	914,926
March 23, 2026	91.98	89.75	89.75	92.88	89.54	1.41M
March 20, 2026	88.12	89.05	89.05	89.67	85.93	3.94M
March 19, 2026	82.01	89.56	89.56	92.83	81.5	3M
March 18, 2026	84	78.77	78.77	85.55	78.69	1.91M
March 17, 2026	84.77	84.96	84.96	87.03	83.46	829,598
March 16, 2026	83.08	83.82	83.82	85	83.05	1.06M
March 13, 2026	83.08	82.21	82.21	85.3	82.03	1.06M
March 12, 2026	84.37	83.4	83.4	85.61	82.92	901,270
March 11, 2026	90.68	85.48	85.48	90.9	85.44	1.23M
March 10, 2026	92.98	90.81	90.81	94.5	90.43	833,675
March 09, 2026	87.99	91.61	91.61	91.82	85.75	1.21M
March 06, 2026	90.9	90.77	90.77	91.96	88.29	1.24M
March 05, 2026	94.86	93.72	93.71	97	93.28	748,520
March 04, 2026	98.82	95.7	95.7	98.82	94.37	617,152
March 03, 2026	93.64	97.13	97.13	97.28	90.73	1.07M
March 02, 2026	93.71	96.19	96.19	96.95	90.88	912,938
February 27, 2026	98.41	96.19	96.19	98.41	93.25	1.07M
February 26, 2026	98.67	100.2	100.2	100.5	97.78	673,200
February 25, 2026	96.73	98.27	98.27	98.45	95.12	434,923
February 24, 2026	94.79	97.03	97.03	97.88	93.84	593,446
February 23, 2026	96.59	94.49	94.49	97.62	91.53	820,645
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