Signet Jewelers Limited - SIG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2025	56.5	54.72	54.72	56.94	52.63	1.84M
April 02, 2025	59.16	60.56	60.56	61.14	59.16	656,025
April 01, 2025	59.47	59.47	59.47	60.54	58.21	1.44M
March 31, 2025	57.87	58.06	58.06	58.73	56.11	1.39M
March 28, 2025	59.82	58.83	58.83	60.29	58.57	1.41M
March 27, 2025	60.04	60.42	60.42	61.8	59.52	1.52M
March 26, 2025	60.14	60.53	60.53	60.77	59.1	1.03M
March 25, 2025	61.08	60.26	60.26	61.46	59.32	1.46M
March 24, 2025	59.37	61.27	61.27	61.46	58.95	1.75M
March 21, 2025	55.55	58.06	58.06	59.42	55.2	5.99M
March 20, 2025	56.99	56.3	56.3	59.25	56.23	2.29M
March 19, 2025	58.53	56.65	56.65	60.25	56	4.99M
March 18, 2025	48	48.3	48.3	49.22	47.63	1.91M
March 17, 2025	48.14	48.35	48.35	49.19	47.73	1.25M
March 14, 2025	47.27	47.95	47.95	48.29	46.62	966,719
March 13, 2025	48.13	46.42	46.42	48.85	45.55	1.11M
March 12, 2025	47.81	48.42	48.42	48.68	46.86	1.07M
March 11, 2025	47.99	47.26	47.26	47.99	46.16	1.25M
March 10, 2025	50.6	48.17	48.17	50.95	47.97	1.45M
March 07, 2025	49.35	50.3	50.3	50.3	49.05	1.12M
March 06, 2025	48.48	50	50	50.63	48.15	1.04M
March 05, 2025	48.25	49.36	49.36	49.64	47.87	863,881
March 04, 2025	47.95	47.94	47.94	49.5	46.66	1.53M
March 03, 2025	52.37	48.72	48.72	53.37	48.59	1.7M
February 28, 2025	53.92	52.32	52.32	58.94	51.83	3.4M
February 27, 2025	52.72	49.73	49.73	52.87	49.68	1.34M
February 26, 2025	52.31	52.68	52.68	53.3	52.11	1.37M
February 25, 2025	51.35	51.5	51.5	52.68	50.97	1.33M
February 24, 2025	52.92	50.96	50.96	52.92	50.38	1.55M
February 21, 2025	54.65	52.75	52.75	54.8	52.26	1.17M
February 20, 2025	55.17	54.09	54.09	55.81	52.86	1.33M
February 19, 2025	54.93	55.72	55.72	56.01	54.26	1.25M
February 18, 2025	54.01	56	56	56.15	54.01	1.6M
February 14, 2025	53.13	53.7	53.7	54.13	52.3	1.62M
February 13, 2025	55.22	52.7	52.7	55.34	52.57	1.26M
February 12, 2025	54.26	54.36	54.36	54.91	53.86	1.27M
February 11, 2025	53.7	54.91	54.91	55.03	53	1.13M
February 10, 2025	52.94	54.19	54.19	54.83	52.35	1.56M
February 07, 2025	54.44	52.8	52.8	54.45	52.09	1.42M
February 06, 2025	57.07	54.79	54.79	57.99	54.5	1.45M
February 05, 2025	56.63	56.5	56.5	56.97	54.85	1.47M
February 04, 2025	57.69	56.93	56.93	57.91	56.5	1.05M
February 03, 2025	58	57.93	57.93	58.8	57.13	1.16M
January 31, 2025	59.99	59.23	59.23	61.49	58.85	2.23M
January 30, 2025	58.63	60.33	60.33	60.89	58.54	742,425
January 29, 2025	58.63	58.48	58.48	59.21	58.1	702,936
January 28, 2025	59.19	58.63	58.63	59.43	57.82	753,214
January 27, 2025	60.33	59.54	59.54	60.66	57.83	1.38M
January 24, 2025	60.48	60.45	60.45	61.91	60.32	1.09M
January 23, 2025	59.4	60.79	60.5	60.97	59.27	1.49M
January 22, 2025	57.73	59.37	59.09	59.95	56.89	1.66M
January 21, 2025	58.49	57.32	57.05	58.54	56.82	1.7M
January 17, 2025	57.09	57.48	57.21	57.73	55.78	1.88M
January 16, 2025	58.52	56.59	56.32	60.2	55.85	2.93M
January 15, 2025	58.69	58.92	58.64	59.88	56.61	3.88M
January 14, 2025	62.28	58	57.72	63.69	54.44	9.68M
January 13, 2025	75.69	74.04	73.69	76.2	72.85	1.57M
January 10, 2025	73.84	76.63	76.26	76.95	73.31	2.24M
January 08, 2025	76.11	74.48	74.12	76.11	73.61	1.23M
January 07, 2025	77.05	77.07	76.7	77.87	76.14	1.03M

Signet Jewelers Limited (SIG) NYSE