Dark

SIG
Signet Jewelers Limited
stock NYSE

At Close

Jul 20, 2026 3:59:56 PM EDT

90.45USD-1.309%(-1.20)648,656

76.21Bid 103.41Ask 27.20Spread

Pre-market

0.00USD-100.000%(-91.65)0

After-hours

Jul 20, 2026 4:10:30 PM EDT

90.44USD-0.011%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-20	92.3400	92.6500	90.0900	90.4500	-1.309%	648,656	0.000%
2026-07-17	89.3100	92.7200	89.0000	91.6500	+1.563%	789,698	-1.309%
2026-07-16	87.7500	90.6550	87.1000	90.2400	+3.688%	934,586	+0.233%
2026-07-15	85.9200	88.8400	85.4500	87.0300	+2.028%	669,223	+3.930%
2026-07-14	85.1100	85.8000	83.3600	85.3000	+0.827%	408,914	+6.038%
2026-07-13	85.0100	85.8800	83.3050	84.6000	+0.332%	594,233	+6.915%
2026-07-10	84.1700	84.9700	83.2900	84.3200	+0.946%	455,493	+7.270%
2026-07-09	81.4200	83.8000	81.0950	83.5300	+2.541%	533,742	+8.284%
2026-07-08	82.1300	83.3900	80.2400	81.4600	-2.396%	664,159	+11.036%
2026-07-07	83.0300	84.9700	82.0600	83.4600	+1.955%	802,805	+8.375%
2026-07-06	83.2300	83.9150	81.3800	81.8600	-2.687%	542,331	+10.494%
2026-07-02	84.6200	85.0200	81.0600	84.1200	-0.638%	1,024,302	+7.525%
2026-07-01	84.9900	86.7800	83.7900	84.6600	-1.787%	1,133,194	+6.839%
2026-06-30	87.0100	87.5200	83.5901	86.2000	-0.783%	788,843	+4.930%
2026-06-29	85.9500	88.0100	84.5900	86.8800	-0.754%	929,646	+4.109%
2026-06-26	82.7300	88.0500	82.4900	87.5400	+4.675%	2,072,583	+3.324%
2026-06-25	85.5400	87.3300	83.0900	83.6300	-1.716%	775,688	+8.155%
2026-06-24	85.1800	86.0050	83.5400	85.0900	+0.200%	797,860	+6.299%
2026-06-23	85.2500	86.3850	84.0100	84.9200	-2.087%	1,050,743	+6.512%
2026-06-22	88.3100	90.0650	86.5900	86.7300	-1.700%	873,507	+4.289%
2026-06-18	87.7600	90.6350	87.6500	88.2300	+2.024%	1,392,372	+2.516%
2026-06-17	90.0300	92.0000	86.4500	86.4800	-1.761%	860,860	+4.591%
2026-06-16	89.6600	91.8400	87.6500	88.0300	-0.778%	936,341	+2.749%
2026-06-15	92.1400	92.9800	88.2500	88.7200	-1.695%	971,742	+1.950%
2026-06-12	93.0700	93.9861	89.9500	90.2500	-1.635%	733,684	+0.222%
2026-06-11	86.0300	92.4899	85.9800	91.7500	+6.785%	1,029,051	-1.417%
2026-06-10	86.4500	88.2100	85.4000	85.9200	-0.957%	556,217	+5.272%
2026-06-09	86.2700	90.5000	84.2269	86.7500	+2.590%	1,186,341	+4.265%
2026-06-08	83.6500	85.5300	83.2350	84.5600	+1.525%	698,342	+6.965%
2026-06-05	86.4600	86.8500	81.8750	83.2900	-4.055%	783,479	+8.596%
2026-06-04	87.1500	87.3300	85.0000	86.8100	+1.711%	861,536	+4.193%
2026-06-03	87.7400	88.0600	83.0900	85.3500	-3.011%	1,656,532	+5.975%
2026-06-02	89.8000	89.8000	82.0100	88.0000	+3.749%	2,075,948	+2.784%
2026-06-01	85.3100	87.1400	83.2800	84.8200	-2.941%	1,620,011	+6.638%
2026-05-29	86.3500	88.1000	85.3900	87.3900	+0.460%	983,412	+3.502%
2026-05-28	82.8300	88.1200	82.2200	86.9900	+4.606%	963,342	+3.977%
2026-05-27	85.5700	86.8450	83.0900	83.1600	-1.059%	830,848	+8.766%
2026-05-26	83.3700	84.2750	82.2400	84.0500	+2.990%	721,068	+7.615%
2026-05-22	80.3000	82.0300	79.4000	81.6100	+0.258%	439,382	+10.832%
2026-05-21	77.5600	82.3300	75.7600	81.4000	+3.668%	720,507	+11.118%
2026-05-20	74.7200	79.0500	72.7100	78.5200	+5.922%	819,105	+15.194%
2026-05-19	73.5300	75.1200	71.6150	74.1300	+0.257%	994,476	+22.015%
2026-05-18	75.9000	76.7200	73.2000	73.9400	-2.698%	707,856	+22.329%
2026-05-15	78.1400	78.1799	75.2600	75.9900	-3.259%	758,885	+19.029%
2026-05-14	79.0000	80.1300	78.0500	78.5500	+0.679%	679,719	+15.150%
2026-05-13	79.3700	79.9700	76.3150	78.0200	-2.900%	871,055	+15.932%
2026-05-12	81.8900	82.3450	78.4600	80.3500	-3.344%	913,368	+12.570%
2026-05-11	87.2600	87.2600	82.4600	83.1300	-4.777%	669,748	+8.805%
2026-05-08	88.0100	88.0300	86.4300	87.3000	-0.784%	486,474	+3.608%
2026-05-07	87.5000	88.3750	85.8150	87.9900	+0.526%	639,912	+2.796%
2026-05-06	84.3900	88.4800	83.8800	87.5300	+6.757%	774,473	+3.336%
2026-05-05	81.6200	83.0000	80.0000	81.9900	+1.222%	849,406	+10.318%
2026-05-04	85.0000	85.1200	80.5500	81.0000	-5.484%	752,591	+11.667%
2026-05-01	88.7300	89.1400	84.7200	85.7000	-3.740%	998,309	+5.543%
2026-04-30	85.8500	90.5400	85.7136	89.0300	+4.741%	968,062	+1.595%
2026-04-29	86.3100	87.4699	84.5600	85.0000	-2.400%	877,284	+6.412%
2026-04-28	88.0800	88.5200	85.6400	87.0900	-0.775%	498,321	+3.858%
2026-04-27	88.8200	89.8300	86.6000	87.7700	-1.015%	608,305	+3.053%
2026-04-24	89.5000	89.5000	85.6500	88.6700	-1.500%	663,546	+2.007%
2026-04-23	90.1300	93.0000	89.2000	90.0200	-0.453%	589,230	+0.478%
2026-04-22	96.8100	97.8900	89.7100	90.4300	-5.714%	848,973	+0.022%
2026-04-21	95.2900	98.5000	95.1100	95.9100	+0.230%	792,144	-5.693%
2026-04-20	94.2700	96.5600	92.6900	95.6900	+1.174%	939,051	-5.476%
2026-04-17	93.0000	96.0000	93.0000	94.5800	+3.888%	767,406	-4.367%
2026-04-16	92.3900	92.9100	90.2000	91.0400	-1.780%	1,300,580	-0.648%
2026-04-15	93.1800	93.9900	91.7100	92.6900	-0.739%	557,162	-2.417%
2026-04-14	93.4200	94.4300	92.8300	93.3800	+0.495%	654,650	-3.138%
2026-04-13	92.2300	93.7100	91.3600	92.9200	-0.758%	571,166	-2.658%
2026-04-10	93.0100	94.4900	92.0200	93.6300	+0.613%	656,233	-3.396%
2026-04-09	89.8100	93.9700	89.8100	93.0600	+2.874%	618,690	-2.805%
2026-04-08	92.6400	93.4400	89.1000	90.4600	+3.124%	728,616	-0.011%
2026-04-07	88.1900	89.0000	86.5700	87.7200	-0.814%	681,331	+3.112%
2026-04-06	84.5500	88.6400	84.4300	88.4400	+4.231%	708,734	+2.273%
2026-04-02	85.1900	87.4700	83.0800	84.8500	-3.006%	918,250	+6.600%
2026-04-01	84.4200	87.6800	83.3400	87.4800	+3.355%	774,496	+3.395%
2026-03-31	83.1100	86.5700	82.0400	84.6400	+4.429%	922,915	+6.864%
2026-03-30	84.4800	85.7000	80.5000	81.0500	-3.558%	1,227,923	+11.598%
2026-03-27	87.0000	87.0000	83.4100	84.0400	-4.413%	948,819	+7.627%
2026-03-26	88.9600	91.0000	86.6600	87.9200	-2.159%	670,571	+2.878%
2026-03-25	90.1900	90.9240	87.7800	89.8600	+1.342%	537,558	+0.657%
2026-03-24	88.4000	89.4900	86.6050	88.6700	-1.203%	914,937	+2.007%
2026-03-23	91.9800	92.8800	89.5400	89.7500	+0.786%	1,406,870	+0.780%
2026-03-20	88.1200	89.6650	85.9300	89.0500	-0.569%	3,997,980	+1.572%
2026-03-19	82.0100	92.8250	81.5000	89.5600	+13.698%	3,015,665	+0.994%
2026-03-18	84.0000	85.5450	78.6900	78.7700	-7.286%	1,909,236	+14.828%
2026-03-17	84.7700	87.0300	83.4600	84.9600	+1.360%	979,204	+6.462%
2026-03-16	83.0800	85.0000	83.0500	83.8200	+1.958%	1,061,078	+7.910%
2026-03-13	83.0800	85.3000	82.0300	82.2100	-1.427%	1,057,934	+10.023%
2026-03-12	84.3700	85.6100	82.9200	83.4000	-2.433%	901,412	+8.453%
2026-03-11	90.6800	90.9000	85.4400	85.4800	-5.869%	1,229,664	+5.814%
2026-03-10	92.9800	94.4950	90.4250	90.8100	-0.873%	833,676	-0.396%
2026-03-09	87.9900	91.8200	85.7500	91.6100	+0.925%	1,212,946	-1.266%
2026-03-06	90.9000	91.9600	88.2900	90.7700	-3.148%	1,235,115	-0.353%
2026-03-05	94.8600	97.0000	93.2800	93.7200	-2.069%	748,520	-3.489%
2026-03-04	98.1800	98.5500	94.1500	95.7000	-1.472%	726,415	-5.486%
2026-03-03	93.6400	97.3100	90.3500	97.1300	+0.977%	1,177,404	-6.877%
2026-03-02	93.7100	96.9500	90.8800	96.1900	0.000%	912,861	-5.967%
2026-02-27	98.4100	98.4100	93.2500	96.1900	-4.002%	1,074,207	-5.967%
2026-02-26	98.6700	100.5000	97.7750	100.2000	+1.964%	673,023	-9.731%
2026-02-25	96.7300	98.4500	95.1201	98.2700	+1.278%	434,923	-7.958%
2026-02-24	94.7900	97.8800	93.8400	97.0300	+2.688%	593,447	-6.781%
2026-02-23	96.5900	97.6200	91.5300	94.4900	-3.503%	820,646	-4.276%
2026-02-20	94.1500	99.7800	94.1000	97.9200	+2.998%	906,532	-7.629%
2026-02-19	94.0800	95.6200	93.0900	95.0700	-0.189%	521,645	-4.860%
2026-02-18	94.8300	97.1300	94.6500	95.2500	-0.377%	845,277	-5.039%
2026-02-17	92.2000	95.7300	90.9700	95.6100	+6.127%	729,231	-5.397%
2026-02-13	90.2900	90.4500	87.9000	90.0900	+0.828%	642,195	+0.400%
2026-02-12	93.2500	94.2200	87.9150	89.3500	-3.249%	805,965	+1.231%
2026-02-11	92.4500	93.7600	91.8400	92.3500	+0.841%	523,932	-2.057%
2026-02-10	96.2500	97.7300	90.7300	91.5800	-5.578%	899,870	-1.234%
2026-02-09	96.2200	97.5917	94.9700	96.9900	-0.010%	579,782	-6.743%
2026-02-06	94.4100	97.2900	93.0150	97.0000	+5.012%	1,120,161	-6.753%
2026-02-05	93.0800	93.9200	90.6750	92.3700	-2.244%	640,394	-2.079%
2026-02-04	92.4900	95.6000	91.2600	94.4900	+3.573%	801,157	-4.276%
2026-02-03	93.9400	95.2500	89.9900	91.2300	-3.725%	1,271,087	-0.855%
2026-02-02	91.6000	95.5300	91.2800	94.7600	+2.699%	1,264,472	-4.548%
2026-01-30	90.7300	93.2500	90.7300	92.2700	+0.676%	746,041	-1.972%
2026-01-29	92.0100	93.2500	90.8700	91.6500	-0.065%	733,271	-1.309%
2026-01-28	90.9000	92.1000	89.9200	91.7100	+1.270%	815,491	-1.374%
2026-01-27	89.7600	91.1600	88.0800	90.5600	+0.578%	961,445	-0.121%
2026-01-26	89.3600	90.6000	87.4800	90.0400	+0.278%	864,032	+0.455%
2026-01-23	92.3000	93.2200	88.9300	89.7900	-2.856%	714,716	+0.735%
2026-01-22	93.5100	95.1600	91.8595	92.4300	-1.670%	953,304	-2.142%
2026-01-21	95.0400	96.9000	92.9200	94.0000	+0.599%	1,194,556	-3.777%
2026-01-20	94.2100	95.7350	92.4350	93.4400	-1.807%	623,468	-3.200%
2026-01-16	93.5500	96.7600	93.5500	95.1600	+1.732%	902,979	-4.950%
2026-01-15	88.8600	94.4750	88.1000	93.5400	+4.678%	868,708	-3.303%
2026-01-14	88.0900	90.4900	87.8700	89.3600	+1.075%	594,470	+1.220%
2026-01-13	86.4200	88.5200	86.3750	88.4100	+2.647%	424,280	+2.307%
2026-01-12	83.6900	87.1400	82.2200	86.1300	+2.074%	633,010	+5.016%
2026-01-09	87.9200	89.8100	83.1100	84.3800	-6.297%	1,424,612	+7.194%
2026-01-08	90.4300	93.0100	89.9850	90.0500	-1.087%	775,185	+0.444%
2026-01-07	92.7200	94.0000	90.6000	91.0400	-1.812%	809,885	-0.648%
2026-01-06	89.6400	93.8250	88.1800	92.7200	+3.494%	814,870	-2.448%
2026-01-05	85.5200	90.9900	85.5200	89.5900	+4.041%	857,963	+0.960%
2026-01-02	84.0000	86.5100	83.5500	86.1100	+3.897%	885,879	+5.040%
2025-12-31	83.0000	83.7000	82.0700	82.8800	-0.193%	499,380	+9.134%
2025-12-30	84.5900	84.7100	81.5600	83.0400	-1.786%	556,500	+8.923%
2025-12-29	85.1200	85.5750	84.2850	84.5500	-0.775%	459,453	+6.978%
2025-12-26	86.9100	87.5800	84.1600	85.2100	-2.069%	708,992	+6.150%
2025-12-24	86.1500	87.2150	84.8900	87.0100	+1.387%	605,933	+3.954%
2025-12-23	85.2800	87.5200	84.0000	85.8200	+1.072%	935,192	+5.395%
2025-12-22	83.9500	84.9400	82.8701	84.9100	+1.896%	1,145,980	+6.525%
2025-12-19	82.9800	83.9900	81.3500	83.3300	+0.385%	1,120,274	+8.544%
2025-12-18	83.8400	84.7000	82.2600	83.0100	-0.264%	1,309,735	+8.963%
2025-12-17	83.8500	83.8500	82.1600	83.2300	+0.060%	710,650	+8.675%
2025-12-16	86.5000	87.4200	82.8600	83.1800	-3.894%	844,302	+8.740%
2025-12-15	87.8900	88.7700	85.6400	86.5500	-1.232%	662,507	+4.506%
2025-12-12	90.4500	91.3900	87.2600	87.6300	-4.114%	846,063	+3.218%
2025-12-11	91.5300	92.6800	89.6515	91.3900	-1.339%	1,058,439	-1.029%
2025-12-10	90.5100	92.8200	88.2000	92.6300	+6.166%	1,154,921	-2.353%
2025-12-09	86.6600	88.8000	85.3400	87.2500	-0.069%	941,414	+3.668%
2025-12-08	84.3200	89.2400	83.2000	87.3100	+5.193%	1,339,723	+3.596%
2025-12-05	84.9500	86.1292	82.5200	83.0000	-2.376%	1,222,735	+8.976%
2025-12-04	88.8000	89.7550	84.8900	85.0200	-4.493%	1,241,551	+6.387%
2025-12-03	89.0800	91.4700	87.6900	89.0200	-0.191%	1,252,933	+1.606%
2025-12-02	94.1900	94.2615	87.7200	89.1900	-6.803%	2,622,740	+1.413%
2025-12-01	99.2500	101.1100	94.4550	95.7000	-4.453%	2,653,901	-5.486%
2025-11-28	104.0600	104.0600	99.4100	100.1600	-3.199%	465,504	-9.694%
2025-11-26	100.0400	104.5600	99.9050	103.4700	+3.553%	882,476	-12.583%
2025-11-25	94.8700	100.7100	94.0700	99.9200	+6.196%	861,663	-9.478%
2025-11-24	94.8400	95.5200	93.3900	94.0900	-0.759%	575,584	-3.869%
2025-11-21	91.0000	96.6300	90.8750	94.8100	+3.425%	950,150	-4.599%
2025-11-20	95.4500	95.8000	90.6850	91.6700	-2.892%	835,288	-1.331%
2025-11-19	95.2300	95.2800	93.4450	94.4000	+0.447%	652,705	-4.184%
2025-11-18	94.5600	95.4900	92.8000	93.9800	-1.684%	856,829	-3.756%
2025-11-17	100.1000	101.0900	95.2100	95.5900	-5.366%	795,308	-5.377%
2025-11-14	100.9600	102.1350	99.4800	101.0100	-1.386%	483,649	-10.454%
2025-11-13	105.4400	107.2900	102.1100	102.4300	-3.368%	862,082	-11.696%
2025-11-12	104.0800	106.6600	102.0100	106.0000	+2.743%	740,716	-14.670%
2025-11-11	104.5600	104.5900	102.1300	103.1700	+1.725%	837,117	-12.329%
2025-11-10	101.7100	102.4900	99.9300	101.4200	+1.107%	540,740	-10.816%
2025-11-07	99.6400	101.7900	98.2640	100.3100	+0.511%	616,411	-9.830%
2025-11-06	99.8600	100.9750	98.0400	99.8000	-0.953%	475,612	-9.369%
2025-11-05	97.1800	103.0000	96.4700	100.7600	+3.238%	773,810	-10.232%
2025-11-04	96.4200	98.6100	95.1900	97.6000	-0.317%	424,700	-7.326%
2025-11-03	98.5400	98.5400	96.2500	97.9100	-0.951%	581,999	-7.619%
2025-10-31	98.4400	99.4500	97.0400	98.8500	+0.040%	618,118	-8.498%
2025-10-30	99.8600	100.9100	98.1600	98.8100	-2.410%	761,807	-8.461%
2025-10-29	101.6600	103.1400	99.3000	101.2500	-1.556%	628,623	-10.667%
2025-10-28	102.5900	104.0200	101.1900	102.8500	-0.397%	451,241	-12.056%
2025-10-27	103.7500	104.7250	101.6500	103.2600	-0.453%	469,606	-12.406%
2025-10-24	105.2800	105.3800	103.6500	103.7300	-0.775%	347,599	-12.802%
2025-10-23	104.1400	105.9300	103.3700	104.5400	+0.096%	492,678	-13.478%
2025-10-22	105.2500	110.2000	102.7600	104.4400	-0.324%	1,158,040	-13.395%
2025-10-21	104.4700	106.8300	104.1900	104.7800	-0.124%	791,576	-13.676%
2025-10-20	103.9100	105.2000	103.1300	104.9100	+1.618%	523,517	-13.783%
2025-10-17	102.4300	104.0700	102.3000	103.2400	0.000%	756,993	-12.389%
2025-10-16	103.2100	104.3000	101.8996	103.2400	-0.328%	674,290	-12.389%
2025-10-15	102.0700	104.5300	101.2600	103.5800	+2.382%	1,182,666	-12.676%
2025-10-14	98.6900	101.2000	97.3100	101.1700	+1.373%	869,152	-10.596%
2025-10-13	95.1000	99.9200	94.1471	99.8000	+8.114%	792,244	-9.369%
2025-10-10	97.2100	97.2100	91.7800	92.3100	-4.273%	822,713	-2.015%
2025-10-09	95.3900	98.0300	94.5000	96.4300	+1.441%	824,642	-6.201%
2025-10-08	94.4000	95.6000	93.5400	95.0600	+1.473%	586,378	-4.850%
2025-10-07	93.8300	94.5150	92.5200	93.6800	+0.064%	632,265	-3.448%
2025-10-06	96.1100	96.2900	92.2400	93.6200	-2.692%	822,548	-3.386%
2025-10-03	98.8900	100.4300	96.1400	96.2100	-2.374%	1,266,851	-5.987%
2025-10-02	96.1500	99.0300	95.6475	98.5500	+2.924%	624,858	-8.219%
2025-10-01	95.4500	96.5900	94.5600	95.7500	-0.177%	802,455	-5.535%
2025-09-30	97.6000	97.6000	94.4900	95.9200	-0.807%	563,636	-5.703%
2025-09-29	96.4700	96.9300	94.8000	96.7000	+0.677%	708,346	-6.463%
2025-09-26	94.2800	96.3900	94.2800	96.0500	+0.861%	456,700	-5.830%
2025-09-25	95.5800	96.7000	93.9800	95.2300	-1.571%	706,702	-5.019%
2025-09-24	95.2600	97.3500	95.1950	96.7500	+1.553%	865,826	-6.512%
2025-09-23	95.0000	97.6000	94.9250	95.2700	+0.210%	665,363	-5.059%
2025-09-22	95.9400	96.0000	94.0500	95.0700	-0.834%	718,439	-4.860%
2025-09-19	96.8500	96.8500	94.7050	95.8700	-1.032%	1,619,669	-5.653%
2025-09-18	95.0500	97.8800	94.7400	96.8700	+2.508%	821,481	-6.627%
2025-09-17	92.7400	96.3700	92.7400	94.5000	+2.262%	862,831	-4.286%
2025-09-16	92.0900	92.6900	90.2400	92.4100	+0.022%	582,908	-2.121%
2025-09-15	91.1800	93.0600	90.8600	92.3900	+1.449%	632,941	-2.100%
2025-09-12	92.1300	93.2400	90.7400	91.0700	-1.907%	483,536	-0.681%
2025-09-11	91.9400	93.1500	91.5000	92.8400	+1.464%	631,287	-2.574%
2025-09-10	90.6000	92.5300	89.7000	91.5000	+0.627%	688,677	-1.148%
2025-09-09	93.0500	93.0500	89.9250	90.9300	-1.856%	558,464	-0.528%
2025-09-08	93.1300	93.2400	91.6600	92.6500	-1.068%	645,934	-2.375%
2025-09-05	90.5400	94.0700	90.5400	93.6500	+3.424%	1,196,939	-3.417%
2025-09-04	87.9200	90.6100	87.1500	90.5500	+2.109%	1,062,033	-0.110%
2025-09-03	91.1400	91.6250	88.4800	88.6800	-1.968%	1,927,340	+1.996%
2025-09-02	90.6400	91.8549	85.3100	90.4600	+2.737%	3,096,914	-0.011%
2025-08-29	90.2800	91.0500	86.7100	88.0500	-2.014%	1,770,273	+2.726%
2025-08-28	92.3100	93.0400	88.6700	89.8600	-3.759%	1,737,155	+0.657%
2025-08-27	89.6600	93.4950	89.3100	93.3700	+6.308%	2,058,473	-3.127%
2025-08-26	85.1400	88.0200	84.6300	87.8300	+3.123%	1,344,861	+2.983%
2025-08-25	87.0000	87.0550	84.5450	85.1700	-2.473%	625,641	+6.199%
2025-08-22	83.5200	88.0740	81.9401	87.3300	+6.009%	1,004,837	+3.573%
2025-08-21	79.7200	82.3800	79.3601	82.3800	+2.705%	805,552	+9.796%
2025-08-20	80.4200	80.9550	79.4900	80.2100	-1.280%	710,510	+12.766%
2025-08-19	84.1000	85.5000	80.7000	81.2500	-3.193%	876,289	+11.323%
2025-08-18	82.0000	84.2900	81.5600	83.9300	+2.379%	892,138	+7.768%
2025-08-15	83.1000	83.2300	81.2150	81.9800	-0.990%	489,412	+10.332%
2025-08-14	81.5700	83.1650	80.7600	82.8000	-0.576%	605,714	+9.239%
2025-08-13	80.2400	83.9100	80.1750	83.2800	+4.518%	790,496	+8.610%
2025-08-12	77.5200	80.0400	76.5900	79.6800	+4.389%	627,515	+13.517%
2025-08-11	75.0700	77.0000	74.9950	76.3300	+2.718%	819,056	+18.499%
2025-08-08	75.5000	75.5000	73.6250	74.3100	-1.249%	524,876	+21.720%
2025-08-07	75.8900	75.9800	74.9600	75.2500	+0.160%	563,767	+20.199%
2025-08-06	76.0300	76.8100	74.7300	75.1300	-1.119%	691,510	+20.391%
2025-08-05	76.1800	77.0500	75.1800	75.9800	+0.224%	753,826	+19.044%
2025-08-04	75.6000	76.7600	74.8850	75.8100	+0.677%	880,896	+19.311%
2025-08-01	77.6200	77.9101	74.4150	75.3000	-4.804%	1,093,560	+20.120%
2025-07-31	78.5300	79.9500	78.0900	79.1000	+0.317%	1,389,794	+14.349%
2025-07-30	82.1700	82.5100	78.0400	78.8500	-3.097%	1,351,068	+14.711%
2025-07-29	84.4700	84.6850	81.0000	81.3700	-3.004%	1,063,557	+11.159%
2025-07-28	84.6500	85.3200	81.8400	83.8900	-1.026%	655,982	+7.820%
2025-07-25	85.3000	85.3000	83.0000	84.7600	+1.001%	489,827	+6.713%
2025-07-24	85.9800	86.4707	83.8650	83.9200	-3.262%	584,787	+7.781%
2025-07-23	87.4700	88.5100	85.8900	86.7500	+0.393%	871,325	+4.265%
2025-07-22	83.4600	87.6400	82.8306	86.4100	+4.892%	934,375	+4.675%
2025-07-21	82.7100	83.3400	81.8600	82.3800	+0.684%	540,356	+9.796%
2025-07-18	81.8500	82.0000	80.1400	81.8200	+1.112%	705,768	+10.548%
2025-07-17	78.3800	81.0400	78.3800	80.9200	+3.070%	693,209	+11.777%
2025-07-16	79.0100	79.8100	77.1200	78.5100	-0.520%	808,361	+15.208%
2025-07-15	81.0000	81.7200	78.9200	78.9200	-2.628%	1,006,663	+14.610%
2025-07-14	78.8700	81.0500	78.7400	81.0500	+1.860%	913,174	+11.598%
2025-07-11	79.8300	80.9850	78.5080	79.5700	-1.437%	1,204,765	+13.673%
2025-07-10	80.6900	82.1350	80.0400	80.7300	+0.236%	1,042,005	+12.040%
2025-07-09	80.9600	82.4700	80.4800	80.5400	+0.738%	1,735,993	+12.304%
2025-07-08	82.3000	82.3000	79.0608	79.9500	-2.130%	1,512,998	+13.133%
2025-07-07	82.9100	83.2900	80.5375	81.6900	-2.819%	881,224	+10.723%
2025-07-03	83.6600	84.8650	83.3600	84.0600	+0.119%	511,839	+7.602%
2025-07-02	84.7200	84.7200	82.3400	83.9600	+0.048%	901,924	+7.730%
2025-07-01	79.2500	84.8000	79.0000	83.9200	+5.493%	1,375,129	+7.781%
2025-06-30	82.3600	82.9900	79.1800	79.5500	-3.412%	1,175,561	+13.702%
2025-06-27	82.8700	83.1400	81.4400	82.3600	+0.685%	1,411,436	+9.823%
2025-06-26	79.9500	82.3000	79.5200	81.8000	+2.790%	1,002,960	+10.575%
2025-06-25	78.9100	80.2790	78.5700	79.5800	+1.324%	1,054,636	+13.659%
2025-06-24	80.4900	80.5000	78.2500	78.5400	-1.530%	1,266,864	+15.164%
2025-06-23	80.4900	80.7500	77.8400	79.7600	-2.303%	1,119,649	+13.403%
2025-06-20	82.2900	82.2900	80.2650	81.6400	+0.258%	1,522,785	+10.791%
2025-06-18	80.4800	82.1000	80.3750	81.4300	+1.180%	978,900	+11.077%
2025-06-17	81.7100	82.0500	80.2200	80.4800	-2.731%	1,090,560	+12.388%
2025-06-16	79.3600	82.8100	77.8100	82.7400	+8.171%	1,264,014	+9.318%
2025-06-13	77.7300	78.7900	75.8800	76.4900	-3.189%	731,234	+18.251%
2025-06-12	78.2300	79.5900	78.2300	79.0100	-0.227%	577,996	+14.479%
2025-06-11	80.3500	81.5200	79.1000	79.1900	-0.938%	990,484	+14.219%
2025-06-10	79.8900	81.2900	78.9800	79.9400	+0.289%	1,065,027	+13.147%
2025-06-09	78.6500	81.0500	77.7000	79.7100	+2.613%	1,553,595	+13.474%
2025-06-06	75.1900	78.3000	75.1200	77.6800	+3.850%	1,695,082	+16.439%
2025-06-05	74.2300	74.9500	73.4400	74.8000	+0.538%	1,167,592	+20.922%
2025-06-04	74.7800	75.4100	73.1650	74.4000	-0.972%	1,779,302	+21.573%
2025-06-03	77.9400	78.0900	72.1100	75.1300	+12.453%	3,505,104	+20.391%
2025-06-02	66.4200	67.1480	65.2000	66.8100	+0.361%	2,482,063	+35.384%
2025-05-30	65.5700	67.2400	65.4400	66.5700	-0.478%	1,217,889	+35.872%
2025-05-29	67.6500	68.0000	66.2300	66.8900	+0.165%	968,900	+35.222%
2025-05-28	66.8300	67.4200	66.1250	66.7800	+0.618%	1,085,078	+35.445%
2025-05-27	64.9200	66.8300	64.0000	66.3700	+5.232%	1,097,619	+36.281%
2025-05-23	62.0800	63.5350	62.0800	63.0700	-1.791%	682,974	+43.412%
2025-05-22	63.2200	65.0800	63.0600	64.2200	+1.937%	1,135,111	+40.844%
2025-05-21	62.8600	64.2400	62.5000	63.0000	-2.280%	953,318	+43.571%
2025-05-20	63.1500	65.2700	63.0750	64.4700	+3.004%	1,200,259	+40.298%
2025-05-19	64.5600	64.9970	61.9200	62.5900	-5.482%	1,741,168	+44.512%
2025-05-16	67.4900	67.4900	66.0500	66.2200	-1.208%	825,681	+36.590%
2025-05-15	65.7200	67.1700	65.1201	67.0300	+0.540%	1,298,368	+34.940%
2025-05-14	67.5800	68.2100	66.6200	66.6700	-1.811%	815,243	+35.668%
2025-05-13	69.8200	70.1100	67.3200	67.9000	-2.750%	936,108	+33.211%
2025-05-12	67.9900	71.8700	67.8700	69.8200	+8.467%	1,354,586	+29.547%
2025-05-09	64.7000	65.0900	63.2800	64.3700	-0.587%	633,625	+40.516%
2025-05-08	63.6400	65.6200	63.5550	64.7500	+3.633%	766,594	+39.691%
2025-05-07	62.4200	62.7500	61.5000	62.4800	+2.848%	719,016	+44.766%
2025-05-06	60.3200	61.6900	59.8950	60.7500	-0.295%	787,524	+48.889%
2025-05-05	60.3100	62.8800	60.3100	60.9300	-0.506%	812,031	+48.449%
2025-05-02	60.7800	61.8200	60.5000	61.2400	+2.357%	685,495	+47.698%
2025-05-01	59.9900	60.7250	59.3500	59.8300	+0.894%	704,320	+51.178%
2025-04-30	58.1500	59.4850	56.5200	59.3000	-1.413%	977,250	+52.530%
2025-04-29	59.3700	60.2600	58.2500	60.1500	+1.897%	967,702	+50.374%
2025-04-28	59.0900	60.1200	58.3800	59.0300	-0.034%	637,291	+53.227%
2025-04-25	58.5100	59.0900	57.8400	59.0500	+0.068%	675,401	+53.175%
2025-04-24	56.8300	59.5100	56.2001	59.0100	+4.313%	924,029	+53.279%
2025-04-23	59.2200	60.9900	56.2700	56.5700	+0.676%	1,722,906	+59.890%
2025-04-22	53.3100	56.4950	53.1800	56.1900	+7.212%	1,186,988	+60.972%
2025-04-21	54.7600	54.7600	52.1422	52.4100	-5.363%	1,022,827	+72.582%
2025-04-17	54.9900	56.2300	54.2900	55.3800	+0.856%	1,225,402	+63.326%
2025-04-16	55.9700	56.0850	54.3100	54.9100	-0.849%	1,097,579	+64.724%
2025-04-15	57.9300	58.4000	55.3050	55.3800	-3.754%	936,157	+63.326%
2025-04-14	58.6200	58.9900	56.5100	57.5400	-1.304%	1,112,351	+57.195%
2025-04-11	57.4500	58.5700	56.0800	58.3000	+0.900%	1,110,460	+55.146%
2025-04-10	57.6500	58.1400	55.2050	57.7800	-2.167%	1,328,553	+56.542%
2025-04-09	50.6500	61.1400	50.3500	59.0600	+16.329%	2,349,253	+53.149%
2025-04-08	54.7000	55.7800	50.0200	50.7700	-7.083%	1,678,898	+78.156%
2025-04-07	52.3800	58.2100	51.5900	54.6400	-0.455%	1,934,684	+65.538%
2025-04-04	52.4100	55.5700	49.9900	54.8900	+0.311%	2,348,327	+64.784%
2025-04-03	56.5000	56.9400	52.6300	54.7200	-9.599%	1,991,304	+65.296%
2025-04-02	58.6800	61.1400	58.0300	60.5300	+1.782%	818,905	+49.430%
2025-04-01	59.4700	60.5400	58.2100	59.4700	+2.429%	1,486,502	+52.093%
2025-03-31	57.8700	58.7300	56.1100	58.0600	-1.309%	1,388,833	+55.787%
2025-03-28	59.8200	60.2900	58.5700	58.8300	-2.632%	1,516,768	+53.748%
2025-03-27	60.0400	61.8000	59.5200	60.4200	-0.182%	1,523,075	+49.702%
2025-03-26	60.1400	60.7653	59.1000	60.5300	+0.448%	1,014,674	+49.430%
2025-03-25	61.0800	61.4588	59.3200	60.2600	-1.648%	1,444,839	+50.100%
2025-03-24	59.3700	61.4600	58.9525	61.2700	+5.529%	1,738,004	+47.625%
2025-03-21	55.5500	59.4200	55.2000	58.0600	+3.126%	4,527,355	+55.787%
2025-03-20	56.9900	59.2500	56.2300	56.3000	-0.618%	2,210,887	+60.657%
2025-03-19	58.5250	60.2500	56.0000	56.6500	+17.288%	4,922,882	+59.665%
2025-03-18	48.0000	49.2200	47.6300	48.3000	-0.103%	1,869,162	+87.267%
2025-03-17	48.1400	49.1900	47.7300	48.3500	+0.834%	1,234,098	+87.073%
2025-03-14	47.2700	48.2900	46.6200	47.9500	+3.296%	928,781	+88.634%
2025-03-13	48.1300	48.8500	45.5500	46.4200	-4.131%	1,087,719	+94.851%
2025-03-12	47.8100	48.6800	46.8600	48.4200	+2.455%	977,659	+86.803%
2025-03-11	47.9900	47.9900	46.1600	47.2600	-1.889%	1,228,082	+91.388%
2025-03-10	50.6000	50.9500	47.9700	48.1700	-4.235%	1,417,528	+87.772%
2025-03-07	49.3500	50.3000	49.0500	50.3000	+0.600%	953,909	+79.821%
2025-03-06	48.4800	50.6300	48.1500	50.0000	+1.297%	1,020,667	+80.900%
2025-03-05	48.2500	49.6400	47.8700	49.3600	+2.962%	837,733	+83.246%
2025-03-04	47.9500	49.4950	46.6600	47.9400	-1.601%	1,512,943	+88.673%
2025-03-03	52.3700	53.3700	48.5900	48.7200	-6.881%	1,667,011	+85.653%
2025-02-28	53.9200	58.9400	51.8250	52.3200	+5.208%	3,312,863	+72.878%
2025-02-27	52.7200	52.8728	49.6800	49.7300	-5.600%	1,096,791	+81.882%
2025-02-26	52.3100	53.3000	52.1100	52.6800	+2.291%	1,361,235	+71.697%
2025-02-25	51.3500	52.6800	50.9700	51.5000	+1.060%	1,282,035	+75.631%
2025-02-24	52.9200	52.9200	50.3800	50.9600	-3.393%	1,535,638	+77.492%
2025-02-21	54.6500	54.8045	52.2600	52.7500	-2.477%	1,070,757	+71.469%
2025-02-20	55.1700	55.8050	52.8600	54.0900	-2.925%	1,242,526	+67.221%
2025-02-19	54.9300	56.0100	54.2600	55.7200	-0.500%	1,187,701	+62.330%
2025-02-18	54.0100	56.1500	54.0100	56.0000	+4.283%	1,510,236	+61.518%
2025-02-14	53.1300	54.1300	52.3000	53.7000	+1.898%	1,405,746	+68.436%
2025-02-13	55.2200	55.3400	52.5700	52.7000	-3.054%	1,247,323	+71.632%
2025-02-12	54.2600	54.9087	53.8550	54.3600	-1.002%	1,257,292	+66.391%
2025-02-11	53.7000	55.0300	53.0000	54.9100	+1.329%	1,077,230	+64.724%
2025-02-10	52.9400	54.8300	52.3500	54.1900	+2.633%	1,536,716	+66.913%
2025-02-07	54.4400	54.4500	52.0900	52.8000	-3.632%	1,395,618	+71.307%
2025-02-06	57.0700	57.9900	54.5000	54.7900	-3.027%	1,414,217	+65.085%
2025-02-05	56.6300	56.9703	54.8500	56.5000	-0.755%	1,387,343	+60.088%
2025-02-04	57.6900	57.9100	56.5000	56.9300	-1.726%	1,027,493	+58.879%
2025-02-03	58.0000	58.8000	57.1300	57.9300	-2.195%	1,129,455	+56.137%
2025-01-31	59.9900	61.4900	58.8500	59.2300	-1.823%	2,212,350	+52.710%
2025-01-30	58.6300	60.8900	58.5400	60.3300	+3.163%	712,457	+49.925%
2025-01-29	58.6300	59.2100	58.1000	58.4800	-0.256%	681,074	+54.668%
2025-01-28	59.1900	59.4250	57.8200	58.6300	-1.528%	729,310	+54.273%

document.getElementById("NLrQCj").onerror = function(){this.style.display='none';}; .dark-mode .V1B7xg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V1B7xg{ color: #333333; background-color: white; border: 2px solid #333333; }SIGSignet Jewelers Limitedstock NYSE

SIG
Signet Jewelers Limited
stock NYSE