Signet Jewelers Limited - SIG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	91	94.81	94.81	96.63	90.88	950,200
November 20, 2025	95.45	91.67	91.67	95.8	90.69	835,300
November 19, 2025	95.23	94.4	94.4	95.28	93.45	652,705
November 18, 2025	94.56	93.98	93.98	95.49	92.8	856,829
November 17, 2025	100.1	95.59	95.59	101.09	95.21	795,308
November 14, 2025	100.96	101.01	101.01	102.14	99.48	483,600
November 13, 2025	105.44	102.43	102.43	107.29	102.11	862,100
November 12, 2025	104.08	106	106	106.66	102.01	740,700
November 11, 2025	104.56	103.17	103.17	104.59	102.13	837,100
November 10, 2025	101.71	101.42	101.42	102.49	99.93	540,740
November 07, 2025	99.64	100.31	100.31	101.79	98.26	616,411
November 06, 2025	99.86	99.8	99.8	100.98	98.04	475,612
November 05, 2025	97.18	100.76	100.76	103	96.47	773,810
November 04, 2025	96.42	97.6	97.6	98.61	95.19	424,700
November 03, 2025	98.54	97.91	97.91	98.54	96.25	582,000
October 31, 2025	98.44	98.85	98.85	99.45	97.04	618,100
October 30, 2025	99.86	98.81	98.81	100.91	98.16	761,807
October 29, 2025	101.66	101.25	101.25	103.14	99.3	628,623
October 28, 2025	102.59	102.85	102.85	104.02	101.19	451,241
October 27, 2025	103.75	103.26	103.26	104.73	101.65	469,606
October 24, 2025	105.28	103.73	103.73	105.38	103.65	347,600
October 23, 2025	104.14	104.54	104.22	105.93	103.37	492,700
October 22, 2025	105.25	104.44	104.12	110.2	102.76	1.16M
October 21, 2025	104.47	104.78	104.46	106.83	104.19	791,600
October 20, 2025	103.91	104.91	104.59	105.2	103.13	523,517
October 17, 2025	102.43	103.24	103.24	104.07	102.3	757,000

Signet Jewelers Limited (SIG) NYSE