Signet Jewelers Limited Common Shares (SIG)

115.00
-2.18 (-1.86%)
NYSE · Last Trade: Oct 26th, 8:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Signet Jewelers Limited Common Shares (SIG)

DateOpenHighLowCloseVolumeAdjusted Close
10/26/2026117.18118.86114.95115.00654,807115.00
10/23/2026115.77117.53114.22117.18861,082117.18
10/22/2026115.94118.14114.31116.94902,743116.59
10/21/2026115.77116.76113.58114.77739,459114.43
10/20/2026117.35118.55113.18115.72826,000115.37
10/19/2026117.74120.44116.59116.76639,620116.41
10/16/2026118.39122.64117.13118.491,092,388118.14
10/15/2026109.18120.00108.97118.161,750,555117.81
10/14/2026108.07109.06106.15107.96692,221107.64
10/13/2026107.04108.67106.35108.16751,016107.84
10/12/2026105.66107.36104.75106.00722,437105.68
10/09/2026105.70107.08104.54105.22589,435104.91
10/08/2026103.36106.98102.75105.89627,411105.57
10/07/2026101.57104.30100.97103.38601,096103.07
10/06/2026101.25103.55101.25102.10517,022101.79
10/05/2026101.45103.73100.25100.89875,871100.59
10/02/2026105.68106.61100.43100.58896,466100.28
10/01/2026100.59105.61100.17104.251,083,344103.94
9/30/2026104.57105.94101.56102.33939,202102.02
9/29/2026104.04104.53102.96104.32571,076104.01
9/28/2026102.29104.00101.53103.30591,107102.99
9/25/2026101.61103.35100.39102.26604,678101.95
9/24/2026100.49103.2499.67100.50571,784100.20
9/23/202699.98102.4498.94100.12938,55699.82
9/22/202699.76103.1099.76100.42802,787100.12
9/21/2026101.30101.4297.8698.63951,18698.33
9/18/2026100.95101.5398.88100.381,786,763100.08
9/17/2026104.75104.75100.67101.45832,185101.15
9/16/2026101.86104.7599.80102.941,126,820102.63
9/15/2026100.74101.8898.7599.871,110,27199.57
9/14/202697.69101.3697.35100.751,352,155100.45
9/11/202697.72100.4197.15100.261,035,03999.96
9/10/2026103.49103.4995.3397.711,843,34297.42
9/09/202695.01103.0094.33102.484,480,485102.17
9/08/202684.3384.8680.0082.671,683,09482.42
9/04/202681.4485.7881.4485.30806,02685.04
9/03/202682.9683.3781.3982.02907,99781.77
9/02/202681.6483.2980.9381.73693,95181.49
9/01/202680.8882.2280.5081.26649,75581.02
8/31/202681.7683.3181.4182.28581,21982.03
8/28/202682.1584.2181.7182.70651,59782.45
8/27/202682.6983.3281.1281.84589,38481.59
8/26/202685.1786.0883.5783.76499,83283.51
8/25/202683.9084.8481.0684.60738,29184.35
8/24/202682.0284.1081.8583.45789,67383.20
8/21/202681.8682.1780.7681.37643,78681.13
8/20/202682.8784.8379.0181.021,005,90680.78
8/19/202685.5988.3085.0085.24812,85484.98
8/18/202686.7187.1484.6584.76504,62784.51
8/17/202689.3390.0885.5886.11561,36885.85
8/14/202692.2392.2389.7890.57463,72990.30
8/13/202693.5093.8792.0192.56478,23992.28
8/12/202693.9793.9790.7292.53554,01492.25
8/11/202694.3196.3393.5994.72476,52694.44
8/10/202695.4396.7793.9694.48563,53994.20
8/07/202694.1197.4291.6096.91465,61796.62
8/06/202696.1896.8293.8093.88489,95693.60
8/05/202698.4198.9096.1896.57403,15096.28
8/04/202694.2297.4193.9097.31523,75897.02
8/03/202694.9896.5093.2994.96708,36194.68
7/31/202695.7096.9792.4692.90826,02492.62
7/30/202698.6499.1295.0495.88751,03595.59
7/29/202697.80100.4196.3998.86758,79098.56
7/28/202697.3299.7896.5398.041,016,59797.75
7/27/202692.9997.0792.9995.74975,00395.45