Signet Jewelers Limited Common Shares (SIG)
92.90
-2.98 (-3.11%)
NYSE· Last Trade: Aug 1st, 1:58 AM EDT
Historical Prices For Signet Jewelers Limited Common Shares (SIG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 95.70 | 96.97 | 92.46 | 92.90 | 826,023 | 92.90 |
| 7/30/2026 | 98.64 | 99.12 | 95.04 | 95.88 | 751,035 | 95.88 |
| 7/29/2026 | 97.80 | 100.41 | 96.39 | 98.86 | 758,790 | 98.86 |
| 7/28/2026 | 97.32 | 99.78 | 96.53 | 98.04 | 1,016,597 | 98.04 |
| 7/27/2026 | 92.99 | 97.07 | 92.99 | 95.74 | 975,003 | 95.74 |
| 7/24/2026 | 89.42 | 91.61 | 88.25 | 91.29 | 627,370 | 91.29 |
| 7/23/2026 | 90.68 | 90.75 | 88.58 | 89.67 | 899,156 | 89.32 |
| 7/22/2026 | 89.27 | 92.00 | 89.27 | 90.62 | 549,195 | 90.27 |
| 7/21/2026 | 91.39 | 92.01 | 89.41 | 90.27 | 601,989 | 89.92 |
| 7/20/2026 | 93.02 | 93.11 | 90.08 | 90.44 | 648,657 | 90.09 |
| 7/17/2026 | 89.31 | 92.72 | 89.00 | 91.65 | 789,698 | 91.29 |
| 7/16/2026 | 87.75 | 90.66 | 87.10 | 90.24 | 933,786 | 89.89 |
| 7/15/2026 | 85.92 | 88.84 | 85.45 | 87.03 | 669,223 | 86.69 |
| 7/14/2026 | 85.11 | 85.80 | 83.36 | 85.30 | 408,913 | 84.97 |
| 7/13/2026 | 85.01 | 85.88 | 83.31 | 84.60 | 594,233 | 84.27 |
| 7/10/2026 | 84.17 | 84.97 | 83.29 | 84.32 | 455,493 | 83.99 |
| 7/09/2026 | 81.42 | 83.80 | 81.09 | 83.53 | 533,742 | 83.20 |
| 7/08/2026 | 82.13 | 83.39 | 80.24 | 81.46 | 664,159 | 81.14 |
| 7/07/2026 | 83.03 | 84.97 | 82.06 | 83.46 | 802,805 | 83.13 |
| 7/06/2026 | 83.23 | 83.92 | 81.38 | 81.86 | 542,331 | 81.54 |
| 7/02/2026 | 84.62 | 85.02 | 81.06 | 84.12 | 1,024,302 | 83.79 |
| 7/01/2026 | 84.99 | 86.78 | 83.79 | 84.66 | 1,133,188 | 84.33 |
| 6/30/2026 | 87.01 | 87.52 | 83.59 | 86.20 | 788,693 | 85.86 |
| 6/29/2026 | 85.95 | 88.01 | 84.59 | 86.88 | 929,646 | 86.54 |
| 6/26/2026 | 82.73 | 88.05 | 82.49 | 87.54 | 2,072,583 | 87.20 |
| 6/25/2026 | 85.54 | 87.33 | 83.09 | 83.63 | 775,688 | 83.30 |
| 6/24/2026 | 85.18 | 86.00 | 83.54 | 85.09 | 797,860 | 84.76 |
| 6/23/2026 | 85.25 | 86.39 | 84.01 | 84.92 | 1,050,743 | 84.59 |
| 6/22/2026 | 88.31 | 90.06 | 86.59 | 86.73 | 873,465 | 86.39 |
| 6/18/2026 | 87.76 | 90.64 | 87.65 | 88.23 | 1,392,372 | 87.89 |
| 6/17/2026 | 90.03 | 92.00 | 86.45 | 86.48 | 860,860 | 86.14 |
| 6/16/2026 | 89.66 | 91.84 | 87.65 | 88.03 | 936,341 | 87.69 |
| 6/15/2026 | 92.14 | 92.98 | 88.25 | 88.72 | 971,742 | 88.37 |
| 6/12/2026 | 93.07 | 93.99 | 89.95 | 90.25 | 733,684 | 89.90 |
| 6/11/2026 | 86.03 | 92.49 | 85.98 | 91.75 | 1,029,051 | 91.39 |
| 6/10/2026 | 86.45 | 88.21 | 85.40 | 85.92 | 556,217 | 85.58 |
| 6/09/2026 | 86.27 | 90.50 | 84.23 | 86.75 | 1,186,341 | 86.41 |
| 6/08/2026 | 83.65 | 85.53 | 83.23 | 84.56 | 698,342 | 84.23 |
| 6/05/2026 | 86.46 | 86.85 | 81.88 | 83.29 | 783,479 | 82.96 |
| 6/04/2026 | 87.15 | 87.33 | 85.00 | 86.81 | 861,536 | 86.47 |
| 6/03/2026 | 87.74 | 88.06 | 83.09 | 85.35 | 1,656,522 | 85.02 |
| 6/02/2026 | 89.80 | 89.80 | 82.01 | 88.00 | 2,076,199 | 87.66 |
| 6/01/2026 | 85.31 | 87.14 | 83.28 | 84.82 | 1,619,338 | 84.49 |
| 5/29/2026 | 86.35 | 88.10 | 85.39 | 87.39 | 983,412 | 87.05 |
| 5/28/2026 | 82.83 | 88.12 | 82.22 | 86.99 | 963,890 | 86.65 |
| 5/27/2026 | 85.57 | 86.84 | 83.09 | 83.16 | 831,063 | 82.84 |
| 5/26/2026 | 83.37 | 84.28 | 82.24 | 84.05 | 721,068 | 83.72 |
| 5/22/2026 | 80.30 | 82.03 | 79.40 | 81.61 | 439,382 | 81.29 |
| 5/21/2026 | 77.56 | 82.33 | 75.76 | 81.40 | 720,507 | 81.08 |
| 5/20/2026 | 74.72 | 79.05 | 72.71 | 78.52 | 819,105 | 78.21 |
| 5/19/2026 | 73.53 | 75.12 | 71.61 | 74.13 | 994,476 | 73.84 |
| 5/18/2026 | 75.90 | 76.72 | 73.20 | 73.94 | 707,856 | 73.65 |
| 5/15/2026 | 78.14 | 78.18 | 75.26 | 75.99 | 758,885 | 75.69 |
| 5/14/2026 | 79.00 | 80.13 | 78.05 | 78.55 | 679,718 | 78.24 |
| 5/13/2026 | 79.37 | 79.97 | 76.31 | 78.02 | 871,055 | 77.72 |
| 5/12/2026 | 81.89 | 82.34 | 78.46 | 80.35 | 913,835 | 80.04 |
| 5/11/2026 | 87.26 | 87.26 | 82.46 | 83.13 | 669,748 | 82.81 |
| 5/08/2026 | 88.01 | 88.03 | 86.43 | 87.30 | 486,474 | 86.96 |
| 5/07/2026 | 87.50 | 88.38 | 85.81 | 87.99 | 638,106 | 87.65 |
| 5/06/2026 | 84.39 | 88.48 | 83.88 | 87.53 | 774,472 | 87.19 |
| 5/05/2026 | 81.62 | 83.00 | 80.00 | 81.99 | 849,406 | 81.67 |
| 5/04/2026 | 85.00 | 85.12 | 80.55 | 81.00 | 752,310 | 80.68 |
| 5/01/2026 | 88.73 | 89.14 | 84.72 | 85.70 | 998,309 | 85.37 |