Signet Jewelers Limited (SIG)
NYSE: SIG
· Real-Time Price · USD
98.54
2.79 (2.91%)
At close: Oct 02, 2025, 3:59 PM
98.55
0.01%
Pre-market: Oct 03, 2025, 04:10 AM EDT
SIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 96.15 | 99.03 | 95.65 | 98.55 | 98.55 | 2.92% | 624,783 |
| Oct 1, 2025 | 95.45 | 96.59 | 94.56 | 95.75 | 95.75 | -0.18% | 802,455 |
| Sep 30, 2025 | 97.60 | 97.60 | 94.49 | 95.92 | 95.92 | -0.81% | 563,636 |
| Sep 29, 2025 | 96.47 | 96.93 | 94.80 | 96.70 | 96.70 | 0.68% | 708,346 |
| Sep 26, 2025 | 94.28 | 96.39 | 94.28 | 96.05 | 96.05 | 0.86% | 456,700 |
| Sep 25, 2025 | 95.58 | 96.70 | 93.98 | 95.23 | 95.23 | -1.57% | 706,702 |
| Sep 24, 2025 | 95.26 | 97.35 | 95.20 | 96.75 | 96.75 | 1.55% | 865,826 |
| Sep 23, 2025 | 95.00 | 97.60 | 94.93 | 95.27 | 95.27 | 0.21% | 665,363 |
| Sep 22, 2025 | 95.94 | 96.00 | 94.05 | 95.07 | 95.07 | -0.83% | 718,439 |
| Sep 19, 2025 | 96.85 | 96.85 | 94.71 | 95.87 | 95.87 | -1.03% | 1,619,700 |
| Sep 18, 2025 | 95.05 | 97.88 | 94.74 | 96.87 | 96.87 | 2.51% | 821,500 |
| Sep 17, 2025 | 92.74 | 96.37 | 92.74 | 94.50 | 94.50 | 2.26% | 862,831 |
| Sep 16, 2025 | 92.09 | 92.69 | 90.24 | 92.41 | 92.41 | 0.02% | 582,908 |
| Sep 15, 2025 | 91.18 | 93.06 | 90.86 | 92.39 | 92.39 | 1.45% | 632,941 |
| Sep 12, 2025 | 92.13 | 93.24 | 90.74 | 91.07 | 91.07 | -1.91% | 483,536 |
| Sep 11, 2025 | 91.94 | 93.15 | 91.50 | 92.84 | 92.84 | 1.46% | 631,300 |
| Sep 10, 2025 | 90.60 | 92.53 | 89.70 | 91.50 | 91.50 | 0.63% | 688,677 |
| Sep 9, 2025 | 93.05 | 93.05 | 89.93 | 90.93 | 90.93 | -1.86% | 558,464 |
| Sep 8, 2025 | 93.13 | 93.24 | 91.66 | 92.65 | 92.65 | -1.07% | 645,934 |
| Sep 5, 2025 | 90.54 | 94.07 | 90.54 | 93.65 | 93.65 | 3.42% | 1,196,939 |
Page 1 of 136