SIG
Signet Jewelers Limited NYQ · SIG
$91.65
+1.41
(+1.56%)
Extended · +1.60σ
Price alert —
Loading…
Sign in to get a one-time email the moment SIG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $89.31 | $92.72 | $89.00 | $91.65 | 0.8M |
| 2026-07-16 | $87.75 | $90.66 | $87.10 | $90.24 | 0.9M |
| 2026-07-15 | $85.92 | $88.84 | $85.45 | $87.03 | 0.7M |
| 2026-07-14 | $85.11 | $85.80 | $83.36 | $85.30 | 0.4M |
| 2026-07-13 | $85.01 | $85.88 | $83.31 | $84.60 | 0.6M |
| 2026-07-10 | $84.17 | $84.97 | $83.29 | $84.32 | 0.5M |
| 2026-07-09 | $81.42 | $83.80 | $81.10 | $83.53 | 0.5M |
| 2026-07-08 | $82.13 | $83.39 | $80.24 | $81.46 | 0.7M |
| 2026-07-07 | $83.03 | $84.97 | $82.06 | $83.46 | 0.8M |
| 2026-07-06 | $83.23 | $83.92 | $81.38 | $81.86 | 0.5M |
| 2026-07-02 | $84.62 | $85.02 | $81.06 | $84.12 | 1.0M |
| 2026-07-01 | $84.99 | $86.78 | $83.79 | $84.66 | 1.1M |
| 2026-06-30 | $87.01 | $87.52 | $83.59 | $86.20 | 0.8M |
| 2026-06-29 | $85.95 | $88.01 | $84.59 | $86.88 | 0.9M |
| 2026-06-26 | $82.73 | $88.05 | $82.49 | $87.54 | 2.1M |
| 2026-06-25 | $85.54 | $87.33 | $83.09 | $83.63 | 0.8M |
| 2026-06-24 | $85.18 | $86.01 | $83.54 | $85.09 | 0.8M |
| 2026-06-23 | $85.25 | $86.39 | $84.01 | $84.92 | 1.1M |
| 2026-06-22 | $88.31 | $90.07 | $86.59 | $86.73 | 0.9M |
| 2026-06-18 | $87.76 | $90.64 | $87.65 | $88.23 | 1.4M |
| 2026-06-17 | $90.03 | $92.00 | $86.45 | $86.48 | 0.9M |
| 2026-06-16 | $89.66 | $91.84 | $87.65 | $88.03 | 0.9M |
| 2026-06-15 | $92.14 | $92.98 | $88.25 | $88.72 | 1.0M |
| 2026-06-12 | $93.07 | $93.99 | $89.95 | $90.25 | 0.7M |
| 2026-06-11 | $86.03 | $92.49 | $85.98 | $91.75 | 1.0M |
| 2026-06-10 | $86.45 | $88.21 | $85.40 | $85.92 | 0.6M |
| 2026-06-09 | $86.27 | $90.50 | $84.23 | $86.75 | 1.2M |
| 2026-06-08 | $83.65 | $85.53 | $83.24 | $84.56 | 0.7M |
| 2026-06-05 | $86.46 | $86.85 | $81.88 | $83.29 | 0.8M |
| 2026-06-04 | $87.15 | $87.33 | $85.00 | $86.81 | 0.9M |
| 2026-06-03 | $87.74 | $88.06 | $83.09 | $85.35 | 1.7M |
| 2026-06-02 | $89.80 | $89.80 | $82.01 | $88.00 | 2.1M |
| 2026-06-01 | $85.31 | $87.14 | $83.28 | $84.82 | 1.6M |
| 2026-05-29 | $86.35 | $88.10 | $85.39 | $87.39 | 1.0M |
| 2026-05-28 | $82.83 | $88.12 | $82.22 | $86.99 | 1.0M |
| 2026-05-27 | $85.57 | $86.85 | $83.09 | $83.16 | 0.8M |
| 2026-05-26 | $83.37 | $84.28 | $82.24 | $84.05 | 0.7M |
| 2026-05-22 | $80.30 | $82.03 | $79.40 | $81.61 | 0.4M |
| 2026-05-21 | $77.56 | $82.33 | $75.76 | $81.40 | 0.7M |
| 2026-05-20 | $74.72 | $79.05 | $72.71 | $78.52 | 0.8M |
| 2026-05-19 | $73.53 | $75.12 | $71.62 | $74.13 | 1.0M |
| 2026-05-18 | $75.90 | $76.72 | $73.20 | $73.94 | 0.7M |
| 2026-05-15 | $78.14 | $78.18 | $75.26 | $75.99 | 0.8M |
| 2026-05-14 | $79.00 | $80.13 | $78.05 | $78.55 | 0.7M |
| 2026-05-13 | $79.37 | $79.97 | $76.32 | $78.02 | 0.9M |
| 2026-05-12 | $81.89 | $82.35 | $78.46 | $80.35 | 0.9M |
| 2026-05-11 | $87.26 | $87.26 | $82.46 | $83.13 | 0.7M |
| 2026-05-08 | $88.01 | $88.03 | $86.43 | $87.30 | 0.5M |
| 2026-05-07 | $87.50 | $88.38 | $85.82 | $87.99 | 0.6M |
| 2026-05-06 | $84.39 | $88.48 | $83.88 | $87.53 | 0.8M |
| 2026-05-05 | $81.62 | $83.00 | $80.00 | $81.99 | 0.8M |
| 2026-05-04 | $85.00 | $85.12 | $80.55 | $81.00 | 0.8M |
| 2026-05-01 | $88.73 | $89.14 | $84.72 | $85.70 | 1.0M |
| 2026-04-30 | $85.85 | $90.54 | $85.71 | $89.03 | 1.0M |
| 2026-04-29 | $86.31 | $87.47 | $84.56 | $85.00 | 0.9M |
| 2026-04-28 | $88.08 | $88.52 | $85.64 | $87.09 | 0.5M |
| 2026-04-27 | $88.82 | $89.83 | $86.60 | $87.77 | 0.6M |
| 2026-04-24 | $89.50 | $89.50 | $85.65 | $88.67 | 0.7M |
| 2026-04-23 | $90.13 | $93.00 | $89.20 | $90.02 | 0.6M |
| 2026-04-22 | $96.81 | $97.89 | $89.71 | $90.43 | 0.8M |
| 2026-04-21 | $95.29 | $98.50 | $95.11 | $95.91 | 0.8M |
| 2026-04-20 | $94.27 | $96.56 | $92.69 | $95.69 | 0.9M |
| 2026-04-17 | $93.00 | $96.00 | $93.00 | $94.58 | 0.8M |
| 2026-04-16 | $92.39 | $92.91 | $90.20 | $91.04 | 1.3M |
| 2026-04-15 | $93.18 | $93.99 | $91.71 | $92.69 | 0.6M |
| 2026-04-14 | $93.42 | $94.43 | $92.83 | $93.38 | 0.7M |
| 2026-04-13 | $92.23 | $93.71 | $91.36 | $92.92 | 0.6M |
| 2026-04-10 | $93.01 | $94.49 | $92.02 | $93.63 | 0.7M |
| 2026-04-09 | $89.81 | $93.97 | $89.81 | $93.06 | 0.6M |
| 2026-04-08 | $92.64 | $93.44 | $89.10 | $90.46 | 0.7M |
| 2026-04-07 | $88.19 | $89.00 | $86.57 | $87.72 | 0.7M |
| 2026-04-06 | $84.55 | $88.64 | $84.43 | $88.44 | 0.7M |
| 2026-04-02 | $85.19 | $87.47 | $83.08 | $84.85 | 0.9M |
| 2026-04-01 | $84.42 | $87.68 | $83.34 | $87.48 | 0.8M |
| 2026-03-31 | $83.11 | $86.57 | $82.04 | $84.64 | 0.9M |
| 2026-03-30 | $84.48 | $85.70 | $80.50 | $81.05 | 1.2M |
| 2026-03-27 | $87.00 | $87.00 | $83.41 | $84.04 | 0.9M |
| 2026-03-26 | $88.96 | $91.00 | $86.66 | $87.92 | 0.7M |
| 2026-03-25 | $90.19 | $90.92 | $87.78 | $89.86 | 0.5M |
| 2026-03-24 | $88.40 | $89.49 | $86.61 | $88.67 | 0.9M |
| 2026-03-23 | $91.98 | $92.88 | $89.54 | $89.75 | 1.4M |
| 2026-03-20 | $88.12 | $89.67 | $85.93 | $89.05 | 4.0M |
| 2026-03-19 | $82.01 | $92.83 | $81.50 | $89.56 | 3.0M |
| 2026-03-18 | $84.00 | $85.55 | $78.69 | $78.77 | 1.9M |
| 2026-03-17 | $84.77 | $87.03 | $83.46 | $84.96 | 1.0M |
| 2026-03-16 | $83.08 | $85.00 | $83.05 | $83.82 | 1.1M |
| 2026-03-13 | $83.08 | $85.30 | $82.03 | $82.21 | 1.1M |
| 2026-03-12 | $84.37 | $85.61 | $82.92 | $83.40 | 0.9M |
| 2026-03-11 | $90.68 | $90.90 | $85.44 | $85.48 | 1.2M |
| 2026-03-10 | $92.98 | $94.50 | $90.43 | $90.81 | 0.8M |
| 2026-03-09 | $87.99 | $91.82 | $85.75 | $91.61 | 1.2M |
| 2026-03-06 | $90.90 | $91.96 | $88.29 | $90.77 | 1.2M |
| 2026-03-05 | $94.86 | $97.00 | $93.28 | $93.72 | 0.7M |
| 2026-03-04 | $98.18 | $98.55 | $94.15 | $95.70 | 0.7M |
| 2026-03-03 | $93.64 | $97.31 | $90.35 | $97.13 | 1.2M |
| 2026-03-02 | $93.71 | $96.95 | $90.88 | $96.19 | 0.9M |
| 2026-02-27 | $98.41 | $98.41 | $93.25 | $96.19 | 1.1M |
| 2026-02-26 | $98.67 | $100.50 | $97.78 | $100.20 | 0.7M |
| 2026-02-25 | $96.73 | $98.45 | $95.12 | $98.27 | 0.4M |
| 2026-02-24 | $94.79 | $97.88 | $93.84 | $97.03 | 0.6M |
| 2026-02-23 | $96.59 | $97.62 | $91.53 | $94.49 | 0.8M |
| 2026-02-20 | $94.15 | $99.78 | $94.10 | $97.92 | 0.9M |
| 2026-02-19 | $94.08 | $95.62 | $93.09 | $95.07 | 0.5M |
| 2026-02-18 | $94.83 | $97.13 | $94.65 | $95.25 | 0.8M |
| 2026-02-17 | $92.20 | $95.73 | $90.97 | $95.61 | 0.7M |
| 2026-02-13 | $90.29 | $90.45 | $87.90 | $90.09 | 0.6M |
| 2026-02-12 | $93.25 | $94.22 | $87.92 | $89.35 | 0.8M |
| 2026-02-11 | $92.45 | $93.76 | $91.84 | $92.35 | 0.5M |
| 2026-02-10 | $96.25 | $97.73 | $90.73 | $91.58 | 0.9M |
| 2026-02-09 | $96.22 | $97.59 | $94.97 | $96.99 | 0.6M |
| 2026-02-06 | $94.41 | $97.29 | $93.02 | $97.00 | 1.1M |
| 2026-02-05 | $93.08 | $93.92 | $90.68 | $92.37 | 0.6M |
| 2026-02-04 | $92.49 | $95.60 | $91.26 | $94.49 | 0.8M |
| 2026-02-03 | $93.94 | $95.25 | $89.99 | $91.23 | 1.3M |
| 2026-02-02 | $91.60 | $95.53 | $91.28 | $94.76 | 1.3M |
| 2026-01-30 | $90.73 | $93.25 | $90.73 | $92.27 | 0.7M |
| 2026-01-29 | $92.01 | $93.25 | $90.87 | $91.65 | 0.7M |
| 2026-01-28 | $90.90 | $92.10 | $89.92 | $91.71 | 0.8M |
| 2026-01-27 | $89.76 | $91.16 | $88.08 | $90.56 | 1.0M |
| 2026-01-26 | $89.36 | $90.60 | $87.48 | $90.04 | 0.9M |
| 2026-01-23 | $92.30 | $93.22 | $88.93 | $89.79 | 0.7M |
| 2026-01-22 | $93.51 | $95.16 | $91.86 | $92.43 | 1.0M |
| 2026-01-21 | $95.04 | $96.90 | $92.92 | $94.00 | 1.2M |
| 2026-01-20 | $94.21 | $95.74 | $92.44 | $93.44 | 0.6M |