Signet Jewelers Limited (SIG)
61.35
3.29 (5.67%)
At close: Mar 24, 2025, 3:59 PM
61.31
-0.07%
After-hours: Mar 24, 2025, 04:48 PM EDT
SIG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 55.55 | 59.42 | 55.20 | 58.06 | 1.76 | 3.13% | 5,865,837 |
| Mar 20, 2025 | 56.99 | 59.25 | 56.23 | 56.30 | -0.35 | -0.62% | 2,425,800 |
| Mar 19, 2025 | 58.53 | 60.25 | 56.00 | 56.65 | 8.35 | 17.29% | 4,990,116 |
| Mar 18, 2025 | 48.00 | 49.22 | 47.63 | 48.30 | -0.05 | -0.10% | 1,910,400 |
| Mar 17, 2025 | 48.14 | 49.19 | 47.73 | 48.35 | 0.40 | 0.83% | 1,254,757 |
| Mar 14, 2025 | 47.27 | 48.29 | 46.62 | 47.95 | 1.53 | 3.30% | 966,719 |
| Mar 13, 2025 | 48.13 | 48.85 | 45.55 | 46.42 | -2.00 | -4.13% | 1,107,581 |
| Mar 12, 2025 | 47.81 | 48.68 | 46.86 | 48.42 | 1.16 | 2.45% | 1,071,336 |
| Mar 11, 2025 | 47.99 | 47.99 | 46.16 | 47.26 | -0.91 | -1.89% | 1,245,100 |
| Mar 10, 2025 | 50.60 | 50.95 | 47.97 | 48.17 | -2.13 | -4.23% | 1,446,633 |
| Mar 7, 2025 | 49.35 | 50.30 | 49.05 | 50.30 | 0.30 | 0.60% | 1,115,631 |
| Mar 6, 2025 | 48.48 | 50.63 | 48.15 | 50.00 | 0.64 | 1.30% | 1,041,348 |
| Mar 5, 2025 | 48.25 | 49.64 | 47.87 | 49.36 | 1.42 | 2.96% | 863,881 |
| Mar 4, 2025 | 47.95 | 49.50 | 46.66 | 47.94 | -0.78 | -1.60% | 1,530,700 |
| Mar 3, 2025 | 52.37 | 53.37 | 48.59 | 48.72 | -3.60 | -6.88% | 1,697,809 |
| Feb 28, 2025 | 53.92 | 58.94 | 51.83 | 52.32 | 2.59 | 5.21% | 3,395,163 |
| Feb 27, 2025 | 52.72 | 52.87 | 49.68 | 49.73 | -2.95 | -5.60% | 1,344,700 |
| Feb 26, 2025 | 52.31 | 53.30 | 52.11 | 52.68 | 1.18 | 2.29% | 1,366,900 |
| Feb 25, 2025 | 51.35 | 52.68 | 50.97 | 51.50 | 0.54 | 1.06% | 1,332,926 |
| Feb 24, 2025 | 52.92 | 52.92 | 50.38 | 50.96 | -1.79 | -3.39% | 1,553,805 |
| Feb 21, 2025 | 54.65 | 54.80 | 52.26 | 52.75 | -1.34 | -2.48% | 1,173,716 |
| Feb 20, 2025 | 55.17 | 55.81 | 52.86 | 54.09 | -1.63 | -2.93% | 1,334,806 |
| Feb 19, 2025 | 54.93 | 56.01 | 54.26 | 55.72 | -0.28 | -0.50% | 1,327,556 |
| Feb 18, 2025 | 54.01 | 56.15 | 54.01 | 56.00 | 2.30 | 4.28% | 1,602,100 |
| Feb 14, 2025 | 53.13 | 54.13 | 52.30 | 53.70 | 1.00 | 1.90% | 1,616,407 |
| Feb 13, 2025 | 55.22 | 55.34 | 52.57 | 52.70 | -1.66 | -3.05% | 1,261,432 |
| Feb 12, 2025 | 54.26 | 54.91 | 53.86 | 54.36 | -0.55 | -1.00% | 1,268,710 |
| Feb 11, 2025 | 53.70 | 55.03 | 53.00 | 54.91 | 0.72 | 1.33% | 1,125,656 |
| Feb 10, 2025 | 52.94 | 54.83 | 52.35 | 54.19 | 1.39 | 2.63% | 1,558,300 |
| Feb 7, 2025 | 54.44 | 54.45 | 52.09 | 52.80 | -1.99 | -3.63% | 1,415,999 |
| Feb 6, 2025 | 57.07 | 57.99 | 54.50 | 54.79 | -1.71 | -3.03% | 1,452,504 |
| Feb 5, 2025 | 56.63 | 56.97 | 54.85 | 56.50 | -0.43 | -0.76% | 1,472,023 |
| Feb 4, 2025 | 57.69 | 57.91 | 56.50 | 56.93 | -1.00 | -1.73% | 1,048,529 |
| Feb 3, 2025 | 58.00 | 58.80 | 57.13 | 57.93 | -1.30 | -2.19% | 1,156,446 |
| Jan 31, 2025 | 59.99 | 61.49 | 58.85 | 59.23 | -1.10 | -1.82% | 2,234,877 |
| Jan 30, 2025 | 58.63 | 60.89 | 58.54 | 60.33 | 1.85 | 3.16% | 742,425 |
| Jan 29, 2025 | 58.63 | 59.21 | 58.10 | 58.48 | -0.15 | -0.26% | 702,936 |
| Jan 28, 2025 | 59.19 | 59.43 | 57.82 | 58.63 | -0.91 | -1.53% | 753,214 |
| Jan 27, 2025 | 60.33 | 60.66 | 57.83 | 59.54 | -0.91 | -1.51% | 1,380,400 |
| Jan 24, 2025 | 60.48 | 61.91 | 60.32 | 60.45 | -0.34 | -0.56% | 1,090,619 |
| Jan 23, 2025 | 59.40 | 60.97 | 59.27 | 60.79 | 1.42 | 2.39% | 1,493,896 |
| Jan 22, 2025 | 57.73 | 59.95 | 56.89 | 59.37 | 2.05 | 3.58% | 1,663,669 |
| Jan 21, 2025 | 58.49 | 58.54 | 56.82 | 57.32 | -0.16 | -0.28% | 1,698,043 |
| Jan 17, 2025 | 57.09 | 57.73 | 55.78 | 57.48 | 0.89 | 1.57% | 1,881,806 |
| Jan 16, 2025 | 58.52 | 60.20 | 55.85 | 56.59 | -2.33 | -3.95% | 2,933,815 |
| Jan 15, 2025 | 58.69 | 59.88 | 56.61 | 58.92 | 0.92 | 1.59% | 3,878,318 |
| Jan 14, 2025 | 62.28 | 63.69 | 54.44 | 58.00 | -16.04 | -21.66% | 9,682,743 |
| 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 |