Dark

SIG
Signet Jewelers Limited
stock NYSE

At Close

Jan 30, 2026 3:59:30 PM EST

92.31USD+0.720%(+0.66)746,037

91.97Bid 92.36Ask 0.39Spread

Pre-market

0.00USD-100.000%(-91.65)0

After-hours

Jan 30, 2026 4:03:30 PM EST

92.27USD-0.043%(-0.04)9,921

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	92.2800	93.2000	90.9900	92.3100	+0.720%	746,037	0.000%
2026-01-29	92.0100	93.2500	90.8700	91.6500	-0.065%	733,271	+0.720%
2026-01-28	90.9000	92.1000	89.9200	91.7100	+1.270%	815,491	+0.654%
2026-01-27	89.7600	91.1600	88.0800	90.5600	+0.578%	961,445	+1.932%
2026-01-26	89.3600	90.6000	87.4800	90.0400	+0.278%	864,032	+2.521%
2026-01-23	92.3000	93.2200	88.9300	89.7900	-2.856%	714,716	+2.807%
2026-01-22	93.5100	95.1600	91.8595	92.4300	-1.670%	953,304	-0.130%
2026-01-21	95.0400	96.9000	92.9200	94.0000	+0.599%	1,194,556	-1.798%
2026-01-20	94.2100	95.7350	92.4350	93.4400	-1.807%	623,468	-1.209%
2026-01-16	93.5500	96.7600	93.5500	95.1600	+1.732%	902,979	-2.995%
2026-01-15	88.8600	94.4750	88.1000	93.5400	+4.678%	868,708	-1.315%
2026-01-14	88.0900	90.4900	87.8700	89.3600	+1.075%	594,470	+3.301%
2026-01-13	86.4200	88.5200	86.3750	88.4100	+2.647%	424,280	+4.411%
2026-01-12	83.6900	87.1400	82.2200	86.1300	+2.074%	633,010	+7.175%
2026-01-09	87.9200	89.8100	83.1100	84.3800	-6.297%	1,424,612	+9.398%
2026-01-08	90.4300	93.0100	89.9850	90.0500	-1.087%	775,185	+2.510%
2026-01-07	92.7200	94.0000	90.6000	91.0400	-1.812%	809,885	+1.395%
2026-01-06	89.6400	93.8250	88.1800	92.7200	+3.494%	814,870	-0.442%
2026-01-05	85.5200	90.9900	85.5200	89.5900	+4.041%	857,963	+3.036%
2026-01-02	84.0000	86.5100	83.5500	86.1100	+3.897%	885,879	+7.200%
2025-12-31	83.0000	83.7000	82.0700	82.8800	-0.193%	499,380	+11.378%
2025-12-30	84.5900	84.7100	81.5600	83.0400	-1.786%	556,500	+11.163%
2025-12-29	85.1200	85.5750	84.2850	84.5500	-0.775%	459,453	+9.178%
2025-12-26	86.9100	87.5800	84.1600	85.2100	-2.069%	708,992	+8.332%
2025-12-24	86.1500	87.2150	84.8900	87.0100	+1.387%	605,933	+6.091%
2025-12-23	85.2800	87.5200	84.0000	85.8200	+1.072%	935,192	+7.562%
2025-12-22	83.9500	84.9400	82.8701	84.9100	+1.896%	1,145,980	+8.715%
2025-12-19	82.9800	83.9900	81.3500	83.3300	+0.385%	1,120,274	+10.776%
2025-12-18	83.8400	84.7000	82.2600	83.0100	-0.264%	1,309,735	+11.203%
2025-12-17	83.8500	83.8500	82.1600	83.2300	+0.060%	710,650	+10.910%
2025-12-16	86.5000	87.4200	82.8600	83.1800	-3.894%	844,302	+10.976%
2025-12-15	87.8900	88.7700	85.6400	86.5500	-1.232%	662,507	+6.655%
2025-12-12	90.4500	91.3900	87.2600	87.6300	-4.114%	846,063	+5.341%
2025-12-11	91.5300	92.6800	89.6515	91.3900	-1.339%	1,058,439	+1.007%
2025-12-10	90.5100	92.8200	88.2000	92.6300	+6.166%	1,154,921	-0.345%
2025-12-09	86.6600	88.8000	85.3400	87.2500	-0.069%	941,414	+5.799%
2025-12-08	84.3200	89.2400	83.2000	87.3100	+5.193%	1,339,723	+5.727%
2025-12-05	84.9500	86.1292	82.5200	83.0000	-2.376%	1,222,735	+11.217%
2025-12-04	88.8000	89.7550	84.8900	85.0200	-4.493%	1,241,551	+8.574%
2025-12-03	89.0800	91.4700	87.6900	89.0200	-0.191%	1,252,933	+3.696%
2025-12-02	94.1900	94.2615	87.7200	89.1900	-6.803%	2,622,740	+3.498%
2025-12-01	99.2500	101.1100	94.4550	95.7000	-4.453%	2,653,901	-3.542%
2025-11-28	104.0600	104.0600	99.4100	100.1600	-3.199%	465,504	-7.837%
2025-11-26	100.0400	104.5600	99.9050	103.4700	+3.553%	882,476	-10.786%
2025-11-25	94.8700	100.7100	94.0700	99.9200	+6.196%	861,663	-7.616%
2025-11-24	94.8400	95.5200	93.3900	94.0900	-0.759%	575,584	-1.892%
2025-11-21	91.0000	96.6300	90.8750	94.8100	+3.425%	950,150	-2.637%
2025-11-20	95.4500	95.8000	90.6850	91.6700	-2.892%	835,288	+0.698%
2025-11-19	95.2300	95.2800	93.4450	94.4000	+0.447%	652,705	-2.214%
2025-11-18	94.5600	95.4900	92.8000	93.9800	-1.684%	856,829	-1.777%
2025-11-17	100.1000	101.0900	95.2100	95.5900	-5.366%	795,308	-3.431%
2025-11-14	100.9600	102.1350	99.4800	101.0100	-1.386%	483,649	-8.613%
2025-11-13	105.4400	107.2900	102.1100	102.4300	-3.368%	862,082	-9.880%
2025-11-12	104.0800	106.6600	102.0100	106.0000	+2.743%	740,716	-12.915%
2025-11-11	104.5600	104.5900	102.1300	103.1700	+1.725%	837,117	-10.526%
2025-11-10	101.7100	102.4900	99.9300	101.4200	+1.107%	540,740	-8.982%
2025-11-07	99.6400	101.7900	98.2640	100.3100	+0.511%	616,411	-7.975%
2025-11-06	99.8600	100.9750	98.0400	99.8000	-0.953%	475,612	-7.505%
2025-11-05	97.1800	103.0000	96.4700	100.7600	+3.238%	773,810	-8.386%
2025-11-04	96.4200	98.6100	95.1900	97.6000	-0.317%	424,700	-5.420%
2025-11-03	98.5400	98.5400	96.2500	97.9100	-0.951%	581,999	-5.720%
2025-10-31	98.4400	99.4500	97.0400	98.8500	+0.040%	618,118	-6.616%
2025-10-30	99.8600	100.9100	98.1600	98.8100	-2.410%	761,807	-6.578%
2025-10-29	101.6600	103.1400	99.3000	101.2500	-1.556%	628,623	-8.830%
2025-10-28	102.5900	104.0200	101.1900	102.8500	-0.397%	451,241	-10.248%
2025-10-27	103.7500	104.7250	101.6500	103.2600	-0.453%	469,606	-10.604%
2025-10-24	105.2800	105.3800	103.6500	103.7300	-0.775%	347,599	-11.009%
2025-10-23	104.1400	105.9300	103.3700	104.5400	+0.096%	492,678	-11.699%
2025-10-22	105.2500	110.2000	102.7600	104.4400	-0.324%	1,158,040	-11.614%
2025-10-21	104.4700	106.8300	104.1900	104.7800	-0.124%	791,576	-11.901%
2025-10-20	103.9100	105.2000	103.1300	104.9100	+1.618%	523,517	-12.010%
2025-10-17	102.4300	104.0700	102.3000	103.2400	0.000%	756,993	-10.587%
2025-10-16	103.2100	104.3000	101.8996	103.2400	-0.328%	674,290	-10.587%
2025-10-15	102.0700	104.5300	101.2600	103.5800	+2.382%	1,182,666	-10.880%
2025-10-14	98.6900	101.2000	97.3100	101.1700	+1.373%	869,152	-8.758%
2025-10-13	95.1000	99.9200	94.1471	99.8000	+8.114%	792,244	-7.505%
2025-10-10	97.2100	97.2100	91.7800	92.3100	-4.273%	822,713	0.000%
2025-10-09	95.3900	98.0300	94.5000	96.4300	+1.441%	824,642	-4.273%
2025-10-08	94.4000	95.6000	93.5400	95.0600	+1.473%	586,378	-2.893%
2025-10-07	93.8300	94.5150	92.5200	93.6800	+0.064%	632,265	-1.462%
2025-10-06	96.1100	96.2900	92.2400	93.6200	-2.692%	822,548	-1.399%
2025-10-03	98.8900	100.4300	96.1400	96.2100	-2.374%	1,266,851	-4.054%
2025-10-02	96.1500	99.0300	95.6475	98.5500	+2.924%	624,858	-6.332%
2025-10-01	95.4500	96.5900	94.5600	95.7500	-0.177%	802,455	-3.593%
2025-09-30	97.6000	97.6000	94.4900	95.9200	-0.807%	563,636	-3.764%
2025-09-29	96.4700	96.9300	94.8000	96.7000	+0.677%	708,346	-4.540%
2025-09-26	94.2800	96.3900	94.2800	96.0500	+0.861%	456,700	-3.894%
2025-09-25	95.5800	96.7000	93.9800	95.2300	-1.571%	706,702	-3.066%
2025-09-24	95.2600	97.3500	95.1950	96.7500	+1.553%	865,826	-4.589%
2025-09-23	95.0000	97.6000	94.9250	95.2700	+0.210%	665,363	-3.107%
2025-09-22	95.9400	96.0000	94.0500	95.0700	-0.834%	718,439	-2.903%
2025-09-19	96.8500	96.8500	94.7050	95.8700	-1.032%	1,619,669	-3.713%
2025-09-18	95.0500	97.8800	94.7400	96.8700	+2.508%	821,481	-4.707%
2025-09-17	92.7400	96.3700	92.7400	94.5000	+2.262%	862,831	-2.317%
2025-09-16	92.0900	92.6900	90.2400	92.4100	+0.022%	582,908	-0.108%
2025-09-15	91.1800	93.0600	90.8600	92.3900	+1.449%	632,941	-0.087%
2025-09-12	92.1300	93.2400	90.7400	91.0700	-1.907%	483,536	+1.362%
2025-09-11	91.9400	93.1500	91.5000	92.8400	+1.464%	631,287	-0.571%
2025-09-10	90.6000	92.5300	89.7000	91.5000	+0.627%	688,677	+0.885%
2025-09-09	93.0500	93.0500	89.9250	90.9300	-1.856%	558,464	+1.518%
2025-09-08	93.1300	93.2400	91.6600	92.6500	-1.068%	645,934	-0.367%
2025-09-05	90.5400	94.0700	90.5400	93.6500	+3.424%	1,196,939	-1.431%
2025-09-04	87.9200	90.6100	87.1500	90.5500	+2.109%	1,062,033	+1.944%
2025-09-03	91.1400	91.6250	88.4800	88.6800	-1.968%	1,927,340	+4.093%
2025-09-02	90.6400	91.8549	85.3100	90.4600	+2.737%	3,096,914	+2.045%
2025-08-29	90.2800	91.0500	86.7100	88.0500	-2.014%	1,770,273	+4.838%
2025-08-28	92.3100	93.0400	88.6700	89.8600	-3.759%	1,737,155	+2.726%
2025-08-27	89.6600	93.4950	89.3100	93.3700	+6.308%	2,058,473	-1.135%
2025-08-26	85.1400	88.0200	84.6300	87.8300	+3.123%	1,344,861	+5.101%
2025-08-25	87.0000	87.0550	84.5450	85.1700	-2.473%	625,641	+8.383%
2025-08-22	83.5200	88.0740	81.9401	87.3300	+6.009%	1,004,837	+5.703%
2025-08-21	79.7200	82.3800	79.3601	82.3800	+2.705%	805,552	+12.054%
2025-08-20	80.4200	80.9550	79.4900	80.2100	-1.280%	710,510	+15.085%
2025-08-19	84.1000	85.5000	80.7000	81.2500	-3.193%	876,289	+13.612%
2025-08-18	82.0000	84.2900	81.5600	83.9300	+2.379%	892,138	+9.985%
2025-08-15	83.1000	83.2300	81.2150	81.9800	-0.990%	489,412	+12.601%
2025-08-14	81.5700	83.1650	80.7600	82.8000	-0.576%	605,714	+11.486%
2025-08-13	80.2400	83.9100	80.1750	83.2800	+4.518%	790,496	+10.843%
2025-08-12	77.5200	80.0400	76.5900	79.6800	+4.389%	627,515	+15.851%
2025-08-11	75.0700	77.0000	74.9950	76.3300	+2.718%	819,056	+20.935%
2025-08-08	75.5000	75.5000	73.6250	74.3100	-1.249%	524,876	+24.223%
2025-08-07	75.8900	75.9800	74.9600	75.2500	+0.160%	563,767	+22.671%
2025-08-06	76.0300	76.8100	74.7300	75.1300	-1.119%	691,510	+22.867%
2025-08-05	76.1800	77.0500	75.1800	75.9800	+0.224%	753,826	+21.492%
2025-08-04	75.6000	76.7600	74.8850	75.8100	+0.677%	880,896	+21.765%
2025-08-01	77.6200	77.9101	74.4150	75.3000	-4.804%	1,093,560	+22.590%
2025-07-31	78.5300	79.9500	78.0900	79.1000	+0.317%	1,389,794	+16.700%
2025-07-30	82.1700	82.5100	78.0400	78.8500	-3.097%	1,351,068	+17.070%
2025-07-29	84.4700	84.6850	81.0000	81.3700	-3.004%	1,063,557	+13.445%
2025-07-28	84.6500	85.3200	81.8400	83.8900	-1.026%	655,982	+10.037%
2025-07-25	85.3000	85.3000	83.0000	84.7600	+1.001%	489,827	+8.908%
2025-07-24	85.9800	86.4707	83.8650	83.9200	-3.262%	584,787	+9.998%
2025-07-23	87.4700	88.5100	85.8900	86.7500	+0.393%	871,325	+6.409%
2025-07-22	83.4600	87.6400	82.8306	86.4100	+4.892%	934,375	+6.828%
2025-07-21	82.7100	83.3400	81.8600	82.3800	+0.684%	540,356	+12.054%
2025-07-18	81.8500	82.0000	80.1400	81.8200	+1.112%	705,768	+12.821%
2025-07-17	78.3800	81.0400	78.3800	80.9200	+3.070%	693,209	+14.076%
2025-07-16	79.0100	79.8100	77.1200	78.5100	-0.520%	808,361	+17.577%
2025-07-15	81.0000	81.7200	78.9200	78.9200	-2.628%	1,006,663	+16.967%
2025-07-14	78.8700	81.0500	78.7400	81.0500	+1.860%	913,174	+13.893%
2025-07-11	79.8300	80.9850	78.5080	79.5700	-1.437%	1,204,765	+16.011%
2025-07-10	80.6900	82.1350	80.0400	80.7300	+0.236%	1,042,005	+14.344%
2025-07-09	80.9600	82.4700	80.4800	80.5400	+0.738%	1,735,993	+14.614%
2025-07-08	82.3000	82.3000	79.0608	79.9500	-2.130%	1,512,998	+15.460%
2025-07-07	82.9100	83.2900	80.5375	81.6900	-2.819%	881,224	+13.000%
2025-07-03	83.6600	84.8650	83.3600	84.0600	+0.119%	511,839	+9.814%
2025-07-02	84.7200	84.7200	82.3400	83.9600	+0.048%	901,924	+9.945%
2025-07-01	79.2500	84.8000	79.0000	83.9200	+5.493%	1,375,129	+9.998%
2025-06-30	82.3600	82.9900	79.1800	79.5500	-3.412%	1,175,561	+16.040%
2025-06-27	82.8700	83.1400	81.4400	82.3600	+0.685%	1,411,436	+12.081%
2025-06-26	79.9500	82.3000	79.5200	81.8000	+2.790%	1,002,960	+12.848%
2025-06-25	78.9100	80.2790	78.5700	79.5800	+1.324%	1,054,636	+15.996%
2025-06-24	80.4900	80.5000	78.2500	78.5400	-1.530%	1,266,864	+17.532%
2025-06-23	80.4900	80.7500	77.8400	79.7600	-2.303%	1,119,649	+15.735%
2025-06-20	82.2900	82.2900	80.2650	81.6400	+0.258%	1,522,785	+13.070%
2025-06-18	80.4800	82.1000	80.3750	81.4300	+1.180%	978,900	+13.361%
2025-06-17	81.7100	82.0500	80.2200	80.4800	-2.731%	1,090,560	+14.699%
2025-06-16	79.3600	82.8100	77.8100	82.7400	+8.171%	1,264,014	+11.566%
2025-06-13	77.7300	78.7900	75.8800	76.4900	-3.189%	731,234	+20.682%
2025-06-12	78.2300	79.5900	78.2300	79.0100	-0.227%	577,996	+16.833%
2025-06-11	80.3500	81.5200	79.1000	79.1900	-0.938%	990,484	+16.568%
2025-06-10	79.8900	81.2900	78.9800	79.9400	+0.289%	1,065,027	+15.474%
2025-06-09	78.6500	81.0500	77.7000	79.7100	+2.613%	1,553,595	+15.807%
2025-06-06	75.1900	78.3000	75.1200	77.6800	+3.850%	1,695,082	+18.834%
2025-06-05	74.2300	74.9500	73.4400	74.8000	+0.538%	1,167,592	+23.409%
2025-06-04	74.7800	75.4100	73.1650	74.4000	-0.972%	1,779,302	+24.073%
2025-06-03	77.9400	78.0900	72.1100	75.1300	+12.453%	3,505,104	+22.867%
2025-06-02	66.4200	67.1480	65.2000	66.8100	+0.361%	2,482,063	+38.168%
2025-05-30	65.5700	67.2400	65.4400	66.5700	-0.478%	1,217,889	+38.666%
2025-05-29	67.6500	68.0000	66.2300	66.8900	+0.165%	968,900	+38.003%
2025-05-28	66.8300	67.4200	66.1250	66.7800	+0.618%	1,085,078	+38.230%
2025-05-27	64.9200	66.8300	64.0000	66.3700	+5.232%	1,097,619	+39.084%
2025-05-23	62.0800	63.5350	62.0800	63.0700	-1.791%	682,974	+46.361%
2025-05-22	63.2200	65.0800	63.0600	64.2200	+1.937%	1,135,111	+43.740%
2025-05-21	62.8600	64.2400	62.5000	63.0000	-2.280%	953,318	+46.524%
2025-05-20	63.1500	65.2700	63.0750	64.4700	+3.004%	1,200,259	+43.183%
2025-05-19	64.5600	64.9970	61.9200	62.5900	-5.482%	1,741,168	+47.484%
2025-05-16	67.4900	67.4900	66.0500	66.2200	-1.208%	825,681	+39.399%
2025-05-15	65.7200	67.1700	65.1201	67.0300	+0.540%	1,298,368	+37.714%
2025-05-14	67.5800	68.2100	66.6200	66.6700	-1.811%	815,243	+38.458%
2025-05-13	69.8200	70.1100	67.3200	67.9000	-2.750%	936,108	+35.950%
2025-05-12	67.9900	71.8700	67.8700	69.8200	+8.467%	1,354,586	+32.211%
2025-05-09	64.7000	65.0900	63.2800	64.3700	-0.587%	633,625	+43.405%
2025-05-08	63.6400	65.6200	63.5550	64.7500	+3.633%	766,594	+42.564%
2025-05-07	62.4200	62.7500	61.5000	62.4800	+2.848%	719,016	+47.743%
2025-05-06	60.3200	61.6900	59.8950	60.7500	-0.295%	787,524	+51.951%
2025-05-05	60.3100	62.8800	60.3100	60.9300	-0.506%	812,031	+51.502%
2025-05-02	60.7800	61.8200	60.5000	61.2400	+2.357%	685,495	+50.735%
2025-05-01	59.9900	60.7250	59.3500	59.8300	+0.894%	704,320	+54.287%
2025-04-30	58.1500	59.4850	56.5200	59.3000	-1.413%	977,250	+55.666%
2025-04-29	59.3700	60.2600	58.2500	60.1500	+1.897%	967,702	+53.466%
2025-04-28	59.0900	60.1200	58.3800	59.0300	-0.034%	637,291	+56.378%
2025-04-25	58.5100	59.0900	57.8400	59.0500	+0.068%	675,401	+56.325%
2025-04-24	56.8300	59.5100	56.2001	59.0100	+4.313%	924,029	+56.431%
2025-04-23	59.2200	60.9900	56.2700	56.5700	+0.676%	1,722,906	+63.178%
2025-04-22	53.3100	56.4950	53.1800	56.1900	+7.212%	1,186,988	+64.282%
2025-04-21	54.7600	54.7600	52.1422	52.4100	-5.363%	1,022,827	+76.131%
2025-04-17	54.9900	56.2300	54.2900	55.3800	+0.856%	1,225,402	+66.685%
2025-04-16	55.9700	56.0850	54.3100	54.9100	-0.849%	1,097,579	+68.111%
2025-04-15	57.9300	58.4000	55.3050	55.3800	-3.754%	936,157	+66.685%
2025-04-14	58.6200	58.9900	56.5100	57.5400	-1.304%	1,112,351	+60.428%
2025-04-11	57.4500	58.5700	56.0800	58.3000	+0.900%	1,110,460	+58.336%
2025-04-10	57.6500	58.1400	55.2050	57.7800	-2.167%	1,328,553	+59.761%
2025-04-09	50.6500	61.1400	50.3500	59.0600	+16.329%	2,349,253	+56.299%
2025-04-08	54.7000	55.7800	50.0200	50.7700	-7.083%	1,678,898	+81.820%
2025-04-07	52.3800	58.2100	51.5900	54.6400	-0.455%	1,934,684	+68.942%
2025-04-04	52.4100	55.5700	49.9900	54.8900	+0.311%	2,348,327	+68.173%
2025-04-03	56.5000	56.9400	52.6300	54.7200	-9.599%	1,991,304	+68.695%
2025-04-02	58.6800	61.1400	58.0300	60.5300	+1.782%	818,905	+52.503%
2025-04-01	59.4700	60.5400	58.2100	59.4700	+2.429%	1,486,502	+55.221%
2025-03-31	57.8700	58.7300	56.1100	58.0600	-1.309%	1,388,833	+58.991%
2025-03-28	59.8200	60.2900	58.5700	58.8300	-2.632%	1,516,768	+56.910%
2025-03-27	60.0400	61.8000	59.5200	60.4200	-0.182%	1,523,075	+52.781%
2025-03-26	60.1400	60.7653	59.1000	60.5300	+0.448%	1,014,674	+52.503%
2025-03-25	61.0800	61.4588	59.3200	60.2600	-1.648%	1,444,839	+53.186%
2025-03-24	59.3700	61.4600	58.9525	61.2700	+5.529%	1,738,004	+50.661%
2025-03-21	55.5500	59.4200	55.2000	58.0600	+3.126%	4,527,355	+58.991%
2025-03-20	56.9900	59.2500	56.2300	56.3000	-0.618%	2,210,887	+63.961%
2025-03-19	58.5250	60.2500	56.0000	56.6500	+17.288%	4,922,882	+62.948%
2025-03-18	48.0000	49.2200	47.6300	48.3000	-0.103%	1,869,162	+91.118%
2025-03-17	48.1400	49.1900	47.7300	48.3500	+0.834%	1,234,098	+90.920%
2025-03-14	47.2700	48.2900	46.6200	47.9500	+3.296%	928,781	+92.513%
2025-03-13	48.1300	48.8500	45.5500	46.4200	-4.131%	1,087,719	+98.858%
2025-03-12	47.8100	48.6800	46.8600	48.4200	+2.455%	977,659	+90.644%
2025-03-11	47.9900	47.9900	46.1600	47.2600	-1.889%	1,228,082	+95.324%
2025-03-10	50.6000	50.9500	47.9700	48.1700	-4.235%	1,417,528	+91.634%
2025-03-07	49.3500	50.3000	49.0500	50.3000	+0.600%	953,909	+83.519%
2025-03-06	48.4800	50.6300	48.1500	50.0000	+1.297%	1,020,667	+84.620%
2025-03-05	48.2500	49.6400	47.8700	49.3600	+2.962%	837,733	+87.014%
2025-03-04	47.9500	49.4950	46.6600	47.9400	-1.601%	1,512,943	+92.553%
2025-03-03	52.3700	53.3700	48.5900	48.7200	-6.881%	1,667,011	+89.470%
2025-02-28	53.9200	58.9400	51.8250	52.3200	+5.208%	3,312,863	+76.433%
2025-02-27	52.7200	52.8728	49.6800	49.7300	-5.600%	1,096,791	+85.622%
2025-02-26	52.3100	53.3000	52.1100	52.6800	+2.291%	1,361,235	+75.228%
2025-02-25	51.3500	52.6800	50.9700	51.5000	+1.060%	1,282,035	+79.243%
2025-02-24	52.9200	52.9200	50.3800	50.9600	-3.393%	1,535,638	+81.142%
2025-02-21	54.6500	54.8045	52.2600	52.7500	-2.477%	1,070,757	+74.995%
2025-02-20	55.1700	55.8050	52.8600	54.0900	-2.925%	1,242,526	+70.660%
2025-02-19	54.9300	56.0100	54.2600	55.7200	-0.500%	1,187,701	+65.668%
2025-02-18	54.0100	56.1500	54.0100	56.0000	+4.283%	1,510,236	+64.839%
2025-02-14	53.1300	54.1300	52.3000	53.7000	+1.898%	1,405,746	+71.899%
2025-02-13	55.2200	55.3400	52.5700	52.7000	-3.054%	1,247,323	+75.161%
2025-02-12	54.2600	54.9087	53.8550	54.3600	-1.002%	1,257,292	+69.812%
2025-02-11	53.7000	55.0300	53.0000	54.9100	+1.329%	1,077,230	+68.111%
2025-02-10	52.9400	54.8300	52.3500	54.1900	+2.633%	1,536,716	+70.345%
2025-02-07	54.4400	54.4500	52.0900	52.8000	-3.632%	1,395,618	+74.830%
2025-02-06	57.0700	57.9900	54.5000	54.7900	-3.027%	1,414,217	+68.480%
2025-02-05	56.6300	56.9703	54.8500	56.5000	-0.755%	1,387,343	+63.381%
2025-02-04	57.6900	57.9100	56.5000	56.9300	-1.726%	1,027,493	+62.146%
2025-02-03	58.0000	58.8000	57.1300	57.9300	-2.195%	1,129,455	+59.347%
2025-01-31	59.9900	61.4900	58.8500	59.2300	-1.823%	2,212,350	+55.850%
2025-01-30	58.6300	60.8900	58.5400	60.3300	+3.163%	712,457	+53.008%
2025-01-29	58.6300	59.2100	58.1000	58.4800	-0.256%	681,074	+57.849%
2025-01-28	59.1900	59.4250	57.8200	58.6300	-1.528%	729,310	+57.445%
2025-01-27	60.3300	60.6550	57.8301	59.5400	-1.505%	1,360,188	+55.039%
2025-01-24	60.4800	61.9050	60.3200	60.4500	-0.559%	1,007,540	+52.705%
2025-01-23	59.4000	60.9700	59.2700	60.7900	+2.392%	1,451,047	+51.851%
2025-01-22	57.7300	59.9500	56.8900	59.3700	+3.576%	1,644,414	+55.483%
2025-01-21	58.4900	58.5400	56.8200	57.3200	-0.278%	1,505,263	+61.043%
2025-01-17	57.0900	57.7300	55.7750	57.4800	+1.573%	1,781,153	+60.595%
2025-01-16	58.5200	60.1975	55.8500	56.5900	-3.955%	2,890,875	+63.121%
2025-01-15	58.6900	59.8800	56.6100	58.9200	+1.586%	3,593,749	+56.670%
2025-01-14	62.2800	63.6883	54.4400	58.0000	-21.664%	9,681,461	+59.155%
2025-01-13	75.6900	76.2000	72.8450	74.0400	-3.380%	1,551,733	+24.676%
2025-01-10	73.8400	76.9500	73.3100	76.6300	+2.887%	2,200,314	+20.462%
2025-01-08	76.1100	76.1100	73.6100	74.4800	-3.361%	1,205,945	+23.939%
2025-01-07	77.0500	77.8700	76.1400	77.0700	+0.811%	1,005,479	+19.774%
2025-01-06	78.7900	79.8400	76.2400	76.4500	-1.189%	1,308,508	+20.746%
2025-01-03	78.3200	78.7800	76.6100	77.3700	-0.846%	1,384,505	+19.310%
2025-01-02	81.0200	81.5800	77.2700	78.0300	-3.321%	1,486,689	+18.301%
2024-12-31	81.0200	81.5400	80.0900	80.7100	+0.286%	875,439	+14.372%
2024-12-30	80.7800	81.2800	79.2000	80.4800	-1.818%	921,521	+14.699%
2024-12-27	82.0500	82.5700	81.2300	81.9700	-0.594%	613,742	+12.614%
2024-12-26	80.9800	82.6100	80.3100	82.4600	+1.539%	1,002,229	+11.945%
2024-12-24	80.8900	81.2400	79.2700	81.2100	+0.259%	346,011	+13.668%
2024-12-23	80.6500	82.0000	80.0900	81.0000	-0.173%	1,067,437	+13.963%
2024-12-20	78.3600	83.5500	78.1700	81.1400	+2.089%	3,276,791	+13.766%
2024-12-19	79.8900	80.7000	78.4700	79.4800	+0.076%	966,358	+16.142%
2024-12-18	82.3000	83.6100	78.4400	79.4200	-2.600%	1,132,188	+16.230%
2024-12-17	84.4000	84.6700	81.5300	81.5400	-3.628%	1,178,641	+13.208%
2024-12-16	83.9800	86.4900	83.2800	84.6100	+0.642%	775,179	+9.101%
2024-12-13	84.9700	85.1200	83.0500	84.0700	-1.187%	634,701	+9.801%
2024-12-12	86.0000	87.0378	84.8800	85.0800	+0.082%	723,939	+8.498%
2024-12-11	85.3300	85.6300	83.8200	85.0100	+0.248%	998,276	+8.587%
2024-12-10	86.2500	86.7300	84.7300	84.8000	-1.931%	1,167,960	+8.856%
2024-12-09	89.7600	90.4800	86.4600	86.4700	-5.806%	1,221,021	+6.754%
2024-12-06	87.5000	92.8050	87.4650	91.8000	+5.590%	2,128,908	+0.556%
2024-12-05	85.4400	90.2800	84.5000	86.9400	-11.942%	4,651,904	+6.177%
2024-12-04	97.6400	99.3000	95.8800	98.7300	+0.427%	1,659,220	-6.503%
2024-12-03	100.4100	100.4100	97.5700	98.3100	-1.146%	1,212,934	-6.103%
2024-12-02	100.8400	100.8400	97.0800	99.4500	-0.749%	1,663,715	-7.179%
2024-11-29	100.7500	101.2700	98.9300	100.2000	+0.220%	553,198	-7.874%
2024-11-27	102.9100	103.5300	99.6500	99.9800	-2.067%	874,600	-7.672%
2024-11-26	102.7000	103.2600	100.9200	102.0900	-1.959%	530,070	-9.580%
2024-11-25	103.3400	106.2800	101.8900	104.1300	+1.491%	961,411	-11.351%
2024-11-22	101.9800	103.6400	100.9600	102.6000	+2.426%	814,567	-10.029%
2024-11-21	97.6700	100.2500	96.5600	100.1700	+3.588%	924,187	-7.847%
2024-11-20	94.0000	96.8200	93.6226	96.7000	+2.231%	647,888	-4.540%
2024-11-19	94.3100	95.4550	92.2400	94.5900	-0.641%	778,343	-2.410%
2024-11-18	96.9100	97.8400	95.0750	95.2000	-2.017%	573,205	-3.036%
2024-11-15	97.6600	97.6600	95.7500	97.1600	-0.512%	636,613	-4.992%
2024-11-14	98.3400	98.7500	97.0000	97.6600	-0.266%	628,193	-5.478%
2024-11-13	99.4400	101.7100	97.2700	97.9200	-0.680%	884,536	-5.729%
2024-11-12	98.5100	98.6800	96.6350	98.5900	+0.530%	543,700	-6.370%
2024-11-11	98.8100	99.8500	96.4800	98.0700	+0.533%	547,108	-5.873%
2024-11-08	98.0100	98.0700	96.5850	97.5500	-0.469%	578,826	-5.372%
2024-11-07	97.0600	98.8200	96.4500	98.0100	+0.730%	769,927	-5.816%
2024-11-06	96.2000	98.5550	94.9700	97.3000	+6.130%	1,251,614	-5.128%
2024-11-05	89.9800	91.7100	89.7800	91.6800	+0.559%	577,038	+0.687%
2024-11-04	91.4500	91.9500	90.2600	91.1700	-0.956%	722,684	+1.250%
2024-11-01	92.2900	93.7600	91.7300	92.0500	+0.404%	671,265	+0.282%
2024-10-31	91.8000	93.0250	90.9800	91.6800	-0.929%	1,024,365	+0.687%
2024-10-30	92.8900	93.9800	92.1100	92.5400	-0.910%	446,756	-0.249%
2024-10-29	91.3900	93.7900	91.0900	93.3900	+0.995%	531,441	-1.156%
2024-10-28	92.7800	93.6900	91.9600	92.4700	+0.664%	593,876	-0.173%
2024-10-25	93.2800	93.4250	91.6700	91.8600	-1.056%	481,174	+0.490%
2024-10-24	93.9700	94.6050	91.8936	92.8400	-0.833%	646,471	-0.571%
2024-10-23	96.1600	96.2450	92.6900	93.6200	-2.122%	1,308,542	-1.399%
2024-10-22	95.9800	96.7500	95.0200	95.6500	-0.983%	686,765	-3.492%
2024-10-21	99.7000	99.9950	96.5800	96.6000	-4.195%	1,020,581	-4.441%
2024-10-18	101.4400	102.3300	100.5900	100.8300	+0.040%	523,258	-8.450%
2024-10-17	101.6700	102.7700	99.8382	100.7900	-0.836%	495,734	-8.414%
2024-10-16	99.7900	102.8800	98.7700	101.6400	+2.120%	906,375	-9.179%
2024-10-15	97.1100	101.3700	97.1100	99.5300	+1.998%	902,570	-7.254%
2024-10-14	96.3200	98.6300	95.5900	97.5800	+1.477%	608,267	-5.401%
2024-10-11	96.4000	97.3850	96.1000	96.1600	-0.579%	678,645	-4.004%
2024-10-10	98.0000	98.2100	96.6100	96.7200	-1.887%	1,049,039	-4.560%
2024-10-09	99.7400	100.1100	98.3650	98.5800	-1.123%	776,204	-6.360%
2024-10-08	98.8900	100.1800	97.1700	99.7000	+1.044%	919,043	-7.412%
2024-10-07	97.3800	99.1600	96.4800	98.6700	+0.612%	802,456	-6.446%
2024-10-04	97.0400	99.2300	97.0400	98.0700	+2.896%	888,581	-5.873%
2024-10-03	93.4900	95.5300	92.4600	95.3100	+0.665%	1,187,243	-3.148%
2024-10-02	94.5300	94.8900	92.3800	94.6800	-0.316%	1,038,934	-2.503%
2024-10-01	97.8800	99.1850	92.2710	94.9800	-7.912%	1,935,915	-2.811%
2024-09-30	100.6600	103.4800	100.6600	103.1400	+2.149%	853,448	-10.500%
2024-09-27	99.5600	102.6900	99.1950	100.9700	+2.497%	950,123	-8.577%
2024-09-26	102.4100	102.4100	98.3300	98.5100	-1.745%	864,489	-6.294%
2024-09-25	99.6100	101.0700	98.3800	100.2600	+0.916%	774,962	-7.929%
2024-09-24	98.1900	100.0500	97.2750	99.3500	+1.450%	650,729	-7.086%
2024-09-23	95.7400	98.0800	94.5700	97.9300	+3.106%	751,490	-5.739%
2024-09-20	96.4700	96.8300	94.3700	94.9800	-2.244%	1,484,517	-2.811%
2024-09-19	95.5000	97.3600	94.6100	97.1600	+4.338%	1,209,946	-4.992%
2024-09-18	93.6600	95.2100	92.2000	93.1200	-0.470%	937,499	-0.870%
2024-09-17	92.2100	95.3700	91.4800	93.5600	+1.828%	930,755	-1.336%
2024-09-16	92.2000	93.7800	90.5600	91.8800	+0.801%	1,049,524	+0.468%
2024-09-13	87.8200	91.7800	86.9150	91.1500	+4.842%	1,621,327	+1.273%
2024-09-12	89.8500	93.2099	86.7400	86.9400	+11.333%	2,920,299	+6.177%
2024-09-11	77.2900	78.7500	75.9100	78.0900	+2.400%	1,282,029	+18.210%
2024-09-10	76.3900	77.0500	75.1700	76.2600	+0.620%	888,418	+21.046%
2024-09-09	77.4100	79.0100	75.0900	75.7900	-1.507%	1,409,681	+21.797%
2024-09-06	77.9200	79.0700	76.8000	76.9500	-0.761%	1,163,911	+19.961%
2024-09-05	80.5000	81.3700	77.3200	77.5400	-3.425%	885,220	+19.048%
2024-09-04	79.7300	81.6350	79.6700	80.2900	-0.323%	702,102	+14.971%
2024-09-03	82.3900	83.7400	80.2700	80.5500	-4.221%	934,623	+14.600%
2024-08-30	85.0000	85.0700	83.4250	84.1000	-0.355%	627,345	+9.762%
2024-08-29	83.8000	85.4000	82.4400	84.4000	+2.105%	685,237	+9.372%
2024-08-28	82.4000	84.0600	81.7800	82.6600	-0.398%	655,660	+11.674%
2024-08-27	80.2400	83.0400	80.0400	82.9900	+0.814%	629,826	+11.230%
2024-08-26	81.4100	82.6500	80.6500	82.3200	+2.528%	774,752	+12.136%
2024-08-23	78.6800	80.9900	78.2500	80.2900	+3.028%	548,057	+14.971%
2024-08-22	78.3200	78.4700	77.4800	77.9300	-0.345%	650,086	+18.452%
2024-08-21	79.0400	79.3050	78.0600	78.2000	+0.695%	533,037	+18.043%
2024-08-20	76.8400	78.4050	76.4600	77.6600	+0.792%	624,293	+18.864%
2024-08-19	77.6700	78.3800	76.4500	77.0500	-0.670%	717,414	+19.805%
2024-08-16	77.7700	78.9100	77.3500	77.5700	-0.780%	735,971	+19.002%
2024-08-15	77.3800	79.4700	76.6000	78.1800	+4.926%	968,706	+18.074%
2024-08-14	75.8800	76.5000	73.9850	74.5100	-1.364%	856,559	+23.889%
2024-08-13	73.4200	75.9600	72.9300	75.5400	+4.078%	806,515	+22.200%
2024-08-12	73.8700	74.8900	72.2600	72.5800	-1.626%	803,351	+27.184%
2024-08-09	75.2100	75.4700	73.2200	73.7800	-2.097%	686,521	+25.115%

document.getElementById("jqk1jm").onerror = function(){this.style.display='none';}; .dark-mode .KbFYP4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KbFYP4{ color: #333333; background-color: white; border: 2px solid #333333; }SIGSignet Jewelers Limitedstock NYSE

SIG
Signet Jewelers Limited
stock NYSE