Signet Jewelers Limited (SIG)
59.02
1.02 (1.76%)
At close: Jan 15, 2025, 9:30 AM
SIG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 62.28 | 63.69 | 54.44 | 58.00 | -16.04 | -21.66% | 9,668,674 |
| Jan 13, 2025 | 75.69 | 76.20 | 72.85 | 74.04 | -2.59 | -3.38% | 1,568,312 |
| Jan 10, 2025 | 73.84 | 76.95 | 73.31 | 76.63 | 2.15 | 2.89% | 2,242,419 |
| Jan 8, 2025 | 76.11 | 76.11 | 73.61 | 74.48 | -2.59 | -3.36% | 1,230,700 |
| Jan 7, 2025 | 77.05 | 77.87 | 76.14 | 77.07 | 0.62 | 0.81% | 1,028,446 |
| Jan 6, 2025 | 78.79 | 79.84 | 76.24 | 76.45 | -0.92 | -1.19% | 1,365,934 |
| Jan 3, 2025 | 78.32 | 78.78 | 76.61 | 77.37 | -0.66 | -0.85% | 1,454,929 |
| Jan 2, 2025 | 81.02 | 81.58 | 77.27 | 78.03 | -2.68 | -3.32% | 1,498,900 |
| Dec 31, 2024 | 81.02 | 81.54 | 80.09 | 80.71 | 0.23 | 0.29% | 888,025 |
| Dec 30, 2024 | 80.78 | 81.28 | 79.20 | 80.48 | -1.49 | -1.82% | 963,100 |
| Dec 27, 2024 | 82.05 | 82.57 | 81.23 | 81.97 | -0.49 | -0.59% | 623,221 |
| Dec 26, 2024 | 80.98 | 82.61 | 80.31 | 82.46 | 1.25 | 1.54% | 1,002,900 |
| Dec 24, 2024 | 80.89 | 81.24 | 79.27 | 81.21 | 0.21 | 0.26% | 346,722 |
| Dec 23, 2024 | 80.65 | 82.00 | 80.09 | 81.00 | -0.14 | -0.17% | 1,087,900 |
| Dec 20, 2024 | 78.36 | 83.55 | 78.17 | 81.14 | 1.66 | 2.09% | 4,133,615 |
| Dec 19, 2024 | 79.89 | 80.70 | 78.47 | 79.48 | 0.06 | 0.08% | 973,819 |
| Dec 18, 2024 | 82.30 | 83.61 | 78.44 | 79.42 | -2.12 | -2.60% | 1,173,513 |
| Dec 17, 2024 | 84.40 | 84.67 | 81.53 | 81.54 | -3.07 | -3.63% | 1,194,527 |
| Dec 16, 2024 | 83.98 | 86.49 | 83.28 | 84.61 | 0.54 | 0.64% | 786,132 |
| Dec 13, 2024 | 84.97 | 85.12 | 83.05 | 84.07 | -1.01 | -1.19% | 642,900 |
| Dec 12, 2024 | 86.00 | 87.04 | 84.88 | 85.08 | 0.07 | 0.08% | 782,202 |
| Dec 11, 2024 | 85.33 | 85.63 | 83.82 | 85.01 | 0.21 | 0.25% | 1,026,300 |
| Dec 10, 2024 | 86.25 | 86.73 | 84.73 | 84.80 | -1.67 | -1.93% | 1,187,607 |
| Dec 9, 2024 | 89.76 | 90.48 | 86.46 | 86.47 | -5.33 | -5.81% | 1,234,615 |
| Dec 6, 2024 | 87.50 | 92.81 | 87.47 | 91.80 | 4.86 | 5.59% | 2,129,008 |
| Dec 5, 2024 | 85.44 | 90.28 | 84.50 | 86.94 | -11.79 | -11.94% | 4,652,528 |
| Dec 4, 2024 | 97.64 | 99.30 | 95.88 | 98.73 | 0.42 | 0.43% | 1,689,521 |
| Dec 3, 2024 | 100.41 | 100.41 | 97.57 | 98.31 | -1.14 | -1.15% | 1,223,900 |
| Dec 2, 2024 | 100.84 | 100.84 | 97.08 | 99.45 | -0.75 | -0.75% | 1,684,246 |
| Nov 29, 2024 | 100.75 | 101.27 | 98.93 | 100.20 | 0.22 | 0.22% | 564,400 |
| Nov 27, 2024 | 102.91 | 103.53 | 99.65 | 99.98 | -2.11 | -2.07% | 922,100 |
| Nov 26, 2024 | 102.70 | 103.26 | 100.92 | 102.09 | -2.04 | -1.96% | 538,400 |
| Nov 25, 2024 | 103.34 | 106.28 | 101.89 | 104.13 | 1.53 | 1.49% | 980,400 |
| Nov 22, 2024 | 101.98 | 103.64 | 100.96 | 102.60 | 2.43 | 2.43% | 828,400 |
| Nov 21, 2024 | 97.67 | 100.25 | 96.56 | 100.17 | 3.47 | 3.59% | 929,115 |
| Nov 20, 2024 | 94.00 | 96.82 | 93.62 | 96.70 | 2.11 | 2.23% | 661,500 |
| Nov 19, 2024 | 94.31 | 95.46 | 92.24 | 94.59 | -0.61 | -0.64% | 785,315 |
| Nov 18, 2024 | 96.91 | 97.84 | 95.08 | 95.20 | -1.96 | -2.02% | 582,737 |
| Nov 15, 2024 | 97.66 | 97.66 | 95.75 | 97.16 | -0.50 | -0.51% | 652,867 |
| Nov 14, 2024 | 98.34 | 98.75 | 97.00 | 97.66 | -0.26 | -0.27% | 662,317 |
| Nov 13, 2024 | 99.44 | 101.71 | 97.27 | 97.92 | -0.67 | -0.68% | 895,735 |
| Nov 12, 2024 | 98.51 | 98.68 | 96.64 | 98.59 | 0.52 | 0.53% | 563,839 |
| Nov 11, 2024 | 98.81 | 99.85 | 96.48 | 98.07 | 0.52 | 0.53% | 555,128 |
| Nov 8, 2024 | 98.01 | 98.07 | 96.59 | 97.55 | -0.46 | -0.47% | 619,131 |
| Nov 7, 2024 | 97.06 | 98.82 | 96.45 | 98.01 | 0.71 | 0.73% | 795,954 |
| Nov 6, 2024 | 96.20 | 98.56 | 94.97 | 97.30 | 5.62 | 6.13% | 1,287,698 |
| Nov 5, 2024 | 89.98 | 91.71 | 89.78 | 91.68 | 0.51 | 0.56% | 589,800 |
| Nov 4, 2024 | 91.45 | 91.95 | 90.26 | 91.17 | -0.88 | -0.96% | 735,300 |
| Nov 1, 2024 | 92.29 | 93.76 | 91.73 | 92.05 | 0.37 | 0.40% | 695,000 |
| Oct 31, 2024 | 91.80 | 93.03 | 90.98 | 91.68 | -0.86 | -0.93% | 1,036,034 |