Signet Jewelers Limited (SIG)
NYSE: SIG
· Real-Time Price · USD
91.51
0.58 (0.64%)
At close: Sep 10, 2025, 3:59 PM
91.50
-0.01%
After-hours: Sep 10, 2025, 06:56 PM EDT
SIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 90.60 | 92.53 | 89.70 | 91.50 | 91.50 | 0.63% | 688,368 |
| 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 |
| Sep 4, 2025 | 87.92 | 90.61 | 87.15 | 90.55 | 90.55 | 2.11% | 1,062,033 |
| Sep 3, 2025 | 91.14 | 91.63 | 88.48 | 88.68 | 88.68 | -1.97% | 1,927,340 |
| Sep 2, 2025 | 90.64 | 91.85 | 85.31 | 90.46 | 90.46 | 2.74% | 3,096,914 |
| Aug 29, 2025 | 90.28 | 91.05 | 86.71 | 88.05 | 88.05 | -2.01% | 1,770,300 |
| Aug 28, 2025 | 92.31 | 93.04 | 88.67 | 89.86 | 89.86 | -3.76% | 1,737,155 |
| Aug 27, 2025 | 89.66 | 93.50 | 89.31 | 93.37 | 93.37 | 6.31% | 2,058,500 |
| Aug 26, 2025 | 85.14 | 88.02 | 84.63 | 87.83 | 87.83 | 3.12% | 1,344,900 |
| Aug 25, 2025 | 87.00 | 87.06 | 84.55 | 85.17 | 85.17 | -2.47% | 625,641 |
| Aug 22, 2025 | 83.52 | 88.07 | 81.94 | 87.33 | 87.33 | 6.01% | 1,004,837 |
| Aug 21, 2025 | 79.72 | 82.38 | 79.36 | 82.38 | 82.38 | 2.71% | 805,600 |
| Aug 20, 2025 | 80.42 | 80.96 | 79.49 | 80.21 | 80.21 | -1.28% | 710,510 |
| Aug 19, 2025 | 84.10 | 85.50 | 80.70 | 81.25 | 81.25 | -3.19% | 876,300 |
| Aug 18, 2025 | 82.00 | 84.29 | 81.56 | 83.93 | 83.93 | 2.38% | 892,138 |
| Aug 15, 2025 | 83.10 | 83.23 | 81.22 | 81.98 | 81.98 | -0.99% | 489,412 |
| Aug 14, 2025 | 81.57 | 83.17 | 80.76 | 82.80 | 82.80 | -0.58% | 605,714 |
| Aug 13, 2025 | 80.24 | 83.91 | 80.18 | 83.28 | 83.28 | 4.52% | 790,500 |