Signet Jewelers Limited (SIG)
55.54
-2.00 (-3.48%)
At close: Apr 15, 2025, 3:59 PM
54.50
-1.86%
Pre-market: Apr 16, 2025, 07:00 AM EDT
Signet Jewelers Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 57.93 | 57.93 | 58.40 | 58.40 | 55.31 | 55.31 | 55.38 | 55.38 | -3.75% | 936,123 |
| Apr 14, 2025 | 58.62 | 58.62 | 58.99 | 58.99 | 56.51 | 56.51 | 57.54 | 57.54 | -1.30% | 1,112,400 |
| Apr 11, 2025 | 57.45 | 57.45 | 58.57 | 58.57 | 56.08 | 56.08 | 58.30 | 58.30 | 0.90% | 1,110,500 |
| Apr 10, 2025 | 57.65 | 57.65 | 58.14 | 58.14 | 55.21 | 55.21 | 57.78 | 57.78 | -2.17% | 1,328,553 |
| Apr 9, 2025 | 50.65 | 50.65 | 61.14 | 61.14 | 50.35 | 50.35 | 59.06 | 59.06 | 16.33% | 2,349,253 |
| Apr 8, 2025 | 54.70 | 54.70 | 55.78 | 55.78 | 50.02 | 50.02 | 50.77 | 50.77 | -7.08% | 1,678,898 |
| Apr 7, 2025 | 52.38 | 52.38 | 58.21 | 58.21 | 51.59 | 51.59 | 54.64 | 54.64 | -0.46% | 1,934,700 |
| Apr 4, 2025 | 52.41 | 52.41 | 55.57 | 55.57 | 49.99 | 49.99 | 54.89 | 54.89 | 0.31% | 2,348,327 |
| Apr 3, 2025 | 56.50 | 56.50 | 56.94 | 56.94 | 52.63 | 52.63 | 54.72 | 54.72 | -9.60% | 1,991,304 |
| Apr 2, 2025 | 58.68 | 58.68 | 61.14 | 61.14 | 58.03 | 58.03 | 60.53 | 60.53 | 1.78% | 818,905 |
| Apr 1, 2025 | 59.47 | 59.47 | 60.54 | 60.54 | 58.21 | 58.21 | 59.47 | 59.47 | 2.43% | 1,486,502 |
| Mar 31, 2025 | 57.87 | 57.87 | 58.73 | 58.73 | 56.11 | 56.11 | 58.06 | 58.06 | -1.31% | 1,388,833 |
| Mar 28, 2025 | 59.82 | 59.82 | 60.29 | 60.29 | 58.57 | 58.57 | 58.83 | 58.83 | -2.63% | 1,516,800 |
| Mar 27, 2025 | 60.04 | 60.04 | 61.80 | 61.80 | 59.52 | 59.52 | 60.42 | 60.42 | -0.18% | 1,523,100 |
| Mar 26, 2025 | 60.14 | 60.14 | 60.77 | 60.77 | 59.10 | 59.10 | 60.53 | 60.53 | 0.45% | 1,030,711 |
| Mar 25, 2025 | 61.08 | 61.08 | 61.46 | 61.46 | 59.32 | 59.32 | 60.26 | 60.26 | -1.65% | 1,464,541 |
| Mar 24, 2025 | 59.37 | 59.37 | 61.46 | 61.46 | 58.95 | 58.95 | 61.27 | 61.27 | 5.53% | 1,749,038 |
| Mar 21, 2025 | 55.55 | 55.55 | 59.42 | 59.42 | 55.20 | 55.20 | 58.06 | 58.06 | 3.13% | 5,994,627 |
| Mar 20, 2025 | 56.99 | 56.99 | 59.25 | 59.25 | 56.23 | 56.23 | 56.30 | 56.30 | -0.62% | 2,425,800 |
| Mar 19, 2025 | 58.53 | 58.53 | 60.25 | 60.25 | 56.00 | 56.00 | 56.65 | 56.65 | 17.29% | 4,990,116 |
| Mar 18, 2025 | 48.00 | 48.00 | 49.22 | 49.22 | 47.63 | 47.63 | 48.30 | 48.30 | -0.10% | 1,910,400 |
| Mar 17, 2025 | 48.14 | 48.14 | 49.19 | 49.19 | 47.73 | 47.73 | 48.35 | 48.35 | 0.83% | 1,254,757 |
| Mar 14, 2025 | 47.27 | 47.27 | 48.29 | 48.29 | 46.62 | 46.62 | 47.95 | 47.95 | 3.30% | 966,719 |
| Mar 13, 2025 | 48.13 | 48.13 | 48.85 | 48.85 | 45.55 | 45.55 | 46.42 | 46.42 | -4.13% | 1,107,581 |
| Mar 12, 2025 | 47.81 | 47.81 | 48.68 | 48.68 | 46.86 | 46.86 | 48.42 | 48.42 | 2.45% | 1,071,336 |
| Mar 11, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 46.16 | 46.16 | 47.26 | 47.26 | -1.89% | 1,245,100 |
| Mar 10, 2025 | 50.60 | 50.60 | 50.95 | 50.95 | 47.97 | 47.97 | 48.17 | 48.17 | -4.23% | 1,446,633 |
| Mar 7, 2025 | 49.35 | 49.35 | 50.30 | 50.30 | 49.05 | 49.05 | 50.30 | 50.30 | 0.60% | 1,115,631 |
| Mar 6, 2025 | 48.48 | 48.48 | 50.63 | 50.63 | 48.15 | 48.15 | 50.00 | 50.00 | 1.30% | 1,041,348 |
| Mar 5, 2025 | 48.25 | 48.25 | 49.64 | 49.64 | 47.87 | 47.87 | 49.36 | 49.36 | 2.96% | 863,881 |
| Mar 4, 2025 | 47.95 | 47.95 | 49.50 | 49.50 | 46.66 | 46.66 | 47.94 | 47.94 | -1.60% | 1,530,700 |
| Mar 3, 2025 | 52.37 | 52.37 | 53.37 | 53.37 | 48.59 | 48.59 | 48.72 | 48.72 | -6.88% | 1,697,809 |
| Feb 28, 2025 | 53.92 | 53.92 | 58.94 | 58.94 | 51.83 | 51.83 | 52.32 | 52.32 | 5.21% | 3,395,163 |
| Feb 27, 2025 | 52.72 | 52.72 | 52.87 | 52.87 | 49.68 | 49.68 | 49.73 | 49.73 | -5.60% | 1,344,700 |
| Feb 26, 2025 | 52.31 | 52.31 | 53.30 | 53.30 | 52.11 | 52.11 | 52.68 | 52.68 | 2.29% | 1,366,900 |
| Feb 25, 2025 | 51.35 | 51.35 | 52.68 | 52.68 | 50.97 | 50.97 | 51.50 | 51.50 | 1.06% | 1,332,926 |
| Feb 24, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 50.38 | 50.38 | 50.96 | 50.96 | -3.39% | 1,553,805 |
| Feb 21, 2025 | 54.65 | 54.65 | 54.80 | 54.80 | 52.26 | 52.26 | 52.75 | 52.75 | -2.48% | 1,173,716 |
| Feb 20, 2025 | 55.17 | 55.17 | 55.81 | 55.81 | 52.86 | 52.86 | 54.09 | 54.09 | -2.93% | 1,334,806 |
| Feb 19, 2025 | 54.93 | 54.93 | 56.01 | 56.01 | 54.26 | 54.26 | 55.72 | 55.72 | -0.50% | 1,327,556 |
| Feb 18, 2025 | 54.01 | 54.01 | 56.15 | 56.15 | 54.01 | 54.01 | 56.00 | 56.00 | 4.28% | 1,602,100 |
| Feb 14, 2025 | 53.13 | 53.13 | 54.13 | 54.13 | 52.30 | 52.30 | 53.70 | 53.70 | 1.90% | 1,616,407 |
| Feb 13, 2025 | 55.22 | 55.22 | 55.34 | 55.34 | 52.57 | 52.57 | 52.70 | 52.70 | -3.05% | 1,261,432 |
| Feb 12, 2025 | 54.26 | 54.26 | 54.91 | 54.91 | 53.86 | 53.86 | 54.36 | 54.36 | -1.00% | 1,268,710 |
| Feb 11, 2025 | 53.70 | 53.70 | 55.03 | 55.03 | 53.00 | 53.00 | 54.91 | 54.91 | 1.33% | 1,125,656 |
| Feb 10, 2025 | 52.94 | 52.94 | 54.83 | 54.83 | 52.35 | 52.35 | 54.19 | 54.19 | 2.63% | 1,558,300 |
| Feb 7, 2025 | 54.44 | 54.44 | 54.45 | 54.45 | 52.09 | 52.09 | 52.80 | 52.80 | -3.63% | 1,415,999 |
| Feb 6, 2025 | 57.07 | 57.07 | 57.99 | 57.99 | 54.50 | 54.50 | 54.79 | 54.79 | -3.03% | 1,452,504 |
| Feb 5, 2025 | 56.63 | 56.63 | 56.97 | 56.97 | 54.85 | 54.85 | 56.50 | 56.50 | -0.76% | 1,472,023 |
| Feb 4, 2025 | 57.69 | 57.69 | 57.91 | 57.91 | 56.50 | 56.50 | 56.93 | 56.93 | -1.73% | 1,048,529 |