Signet Jewelers Limited (SIG)
NYSE: SIG
· Real-Time Price · USD
82.83
-0.45 (-0.54%)
At close: Aug 14, 2025, 3:59 PM
82.56
-0.33%
Pre-market: Aug 15, 2025, 07:21 AM EDT
SIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 81.57 | 83.17 | 80.76 | 82.80 | 82.80 | -0.58% | 601,424 |
| Aug 13, 2025 | 80.24 | 83.91 | 80.18 | 83.28 | 83.28 | 4.52% | 790,500 |
| Aug 12, 2025 | 77.52 | 80.04 | 76.59 | 79.68 | 79.68 | 4.39% | 627,515 |
| Aug 11, 2025 | 75.07 | 77.00 | 75.00 | 76.33 | 76.33 | 2.72% | 819,100 |
| Aug 8, 2025 | 75.50 | 75.50 | 73.63 | 74.31 | 74.31 | -1.25% | 524,900 |
| Aug 7, 2025 | 75.89 | 75.98 | 74.96 | 75.25 | 75.25 | 0.16% | 563,767 |
| Aug 6, 2025 | 76.03 | 76.81 | 74.73 | 75.13 | 75.13 | -1.12% | 691,510 |
| Aug 5, 2025 | 76.18 | 77.05 | 75.18 | 75.98 | 75.98 | 0.22% | 753,826 |
| Aug 4, 2025 | 75.60 | 76.76 | 74.89 | 75.81 | 75.81 | 0.68% | 880,900 |
| Aug 1, 2025 | 77.62 | 77.91 | 74.42 | 75.30 | 75.30 | -4.80% | 1,093,560 |
| Jul 31, 2025 | 78.53 | 79.95 | 78.09 | 79.10 | 79.10 | 0.32% | 1,389,800 |
| Jul 30, 2025 | 82.17 | 82.51 | 78.04 | 78.85 | 78.85 | -3.10% | 1,351,100 |
| Jul 29, 2025 | 84.47 | 84.69 | 81.00 | 81.37 | 81.37 | -3.00% | 1,063,600 |
| Jul 28, 2025 | 84.65 | 85.32 | 81.84 | 83.89 | 83.89 | -1.03% | 656,000 |
| Jul 25, 2025 | 85.30 | 85.30 | 83.00 | 84.76 | 84.76 | 1.00% | 489,827 |
| Jul 24, 2025 | 85.98 | 86.47 | 83.87 | 83.92 | 83.60 | -3.26% | 584,800 |
| Jul 23, 2025 | 87.47 | 88.51 | 85.89 | 86.75 | 86.42 | 0.39% | 871,325 |
| Jul 22, 2025 | 83.46 | 87.64 | 82.83 | 86.41 | 86.08 | 4.89% | 934,400 |
| Jul 21, 2025 | 82.71 | 83.34 | 81.86 | 82.38 | 82.07 | 0.68% | 540,400 |
| Jul 18, 2025 | 81.85 | 82.00 | 80.14 | 81.82 | 81.51 | 1.11% | 705,800 |