Signet Jewelers Limited SIG
113.98 USD -4.24 (-3.59%)
Regular-session close
113.98 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
113.32 Day range 118.45
73.94 52-week range 128.40
- YTD
- +37.52%
- 1 year
- +11.28%
SIG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 118.11 | 118.45 | 113.32 | 113.98 | -4.24 | -3.59% | 872,743 |
| Nov 12, 2026 | 120.40 | 121.54 | 116.91 | 118.22 | -2.48 | -2.05% | 497,456 |
| Nov 11, 2026 | 119.14 | 120.90 | 116.98 | 120.70 | +0.36 | +0.30% | 435,000 |
| Nov 10, 2026 | 117.39 | 121.24 | 116.07 | 120.34 | +1.76 | +1.48% | 599,700 |
| Nov 9, 2026 | 119.80 | 120.25 | 116.38 | 118.58 | +1.32 | +1.13% | 688,500 |
| Nov 6, 2026 | 119.06 | 122.69 | 116.60 | 117.26 | -4.66 | -3.82% | 739,200 |
| Nov 5, 2026 | 129.05 | 129.26 | 121.25 | 121.92 | -6.48 | -5.05% | 629,900 |
| Nov 4, 2026 | 123.05 | 128.99 | 123.05 | 128.40 | +9.50 | +7.99% | 1,175,300 |
| Nov 3, 2026 | 119.30 | 120.51 | 118.01 | 118.90 | -1.05 | -0.88% | 515,300 |
| Nov 2, 2026 | 119.51 | 121.25 | 119.24 | 119.95 | +2.36 | +2.01% | 584,700 |
| Oct 30, 2026 | 119.00 | 120.11 | 115.83 | 117.59 | -1.33 | -1.12% | 640,900 |
| Oct 29, 2026 | 117.19 | 119.83 | 117.19 | 118.92 | +3.70 | +3.21% | 768,700 |
| Oct 28, 2026 | 115.75 | 116.91 | 113.55 | 115.22 | 0.00 | 0.00% | 503,200 |
| Oct 27, 2026 | 115.00 | 117.55 | 114.05 | 115.22 | +0.22 | +0.19% | 783,600 |
| Oct 26, 2026 | 117.18 | 118.86 | 114.95 | 115.00 | -2.18 | -1.86% | 654,700 |
| Oct 23, 2026 | 115.77 | 117.53 | 114.23 | 117.18 | +0.24 | +0.21% | 861,100 |
| Oct 22, 2026 | 115.94 | 118.15 | 114.31 | 116.94 | +2.17 | +1.89% | 902,700 |
| Oct 21, 2026 | 115.77 | 116.76 | 113.58 | 114.77 | -0.95 | -0.82% | 739,500 |
| Oct 20, 2026 | 117.35 | 118.55 | 113.18 | 115.72 | -1.04 | -0.89% | 825,800 |
| Oct 19, 2026 | 117.74 | 120.44 | 116.59 | 116.76 | -1.73 | -1.46% | 639,600 |
| Oct 16, 2026 | 118.39 | 122.64 | 117.13 | 118.49 | +0.33 | +0.28% | 1,092,200 |
| Oct 15, 2026 | 109.18 | 120.00 | 108.97 | 118.16 | +10.20 | +9.45% | 1,750,500 |
| Oct 14, 2026 | 108.07 | 109.06 | 106.15 | 107.96 | -0.20 | -0.18% | 692,100 |
| Oct 13, 2026 | 107.04 | 108.67 | 106.35 | 108.16 | +2.16 | +2.04% | 751,000 |
| Oct 12, 2026 | 105.66 | 107.37 | 104.75 | 106.00 | +0.78 | +0.74% | 647,400 |
| Oct 9, 2026 | 105.70 | 107.08 | 104.54 | 105.22 | -0.67 | -0.63% | 589,100 |
| Oct 8, 2026 | 103.36 | 106.98 | 102.75 | 105.89 | +2.51 | +2.43% | 626,800 |
| Oct 7, 2026 | 101.57 | 104.30 | 100.97 | 103.38 | +1.28 | +1.25% | 601,000 |
| Oct 6, 2026 | 101.25 | 103.55 | 101.25 | 102.10 | +1.21 | +1.20% | 517,000 |
| Oct 5, 2026 | 101.45 | 103.73 | 100.26 | 100.89 | +0.31 | +0.31% | 875,900 |
| Oct 2, 2026 | 105.68 | 106.62 | 100.43 | 100.58 | -3.67 | -3.52% | 896,500 |
| Oct 1, 2026 | 100.59 | 105.61 | 100.17 | 104.25 | +1.92 | +1.88% | 1,083,300 |
| Sep 30, 2026 | 104.57 | 105.94 | 101.56 | 102.33 | -1.99 | -1.91% | 939,200 |
| Sep 29, 2026 | 104.04 | 104.53 | 102.96 | 104.32 | +1.02 | +0.99% | 571,100 |
| Sep 28, 2026 | 102.29 | 104.00 | 101.53 | 103.30 | +1.04 | +1.02% | 591,100 |
| Sep 25, 2026 | 101.61 | 103.35 | 100.39 | 102.26 | +1.76 | +1.75% | 604,700 |
| Sep 24, 2026 | 100.49 | 103.24 | 99.68 | 100.50 | +0.38 | +0.38% | 571,800 |
| Sep 23, 2026 | 99.98 | 102.44 | 98.94 | 100.12 | -0.30 | -0.30% | 938,600 |
| Sep 22, 2026 | 99.76 | 103.10 | 99.76 | 100.42 | +1.79 | +1.81% | 801,800 |
| Sep 21, 2026 | 101.30 | 101.42 | 97.86 | 98.63 | -1.75 | -1.74% | 950,000 |
| Sep 18, 2026 | 100.95 | 101.53 | 98.88 | 100.38 | -1.07 | -1.05% | 1,786,800 |
| Sep 17, 2026 | 104.75 | 104.75 | 100.67 | 101.45 | -1.49 | -1.45% | 832,200 |
| Sep 16, 2026 | 101.86 | 104.75 | 99.80 | 102.94 | +3.07 | +3.07% | 1,126,800 |
| Sep 15, 2026 | 100.74 | 101.88 | 98.75 | 99.87 | -0.88 | -0.87% | 1,110,300 |
| Sep 14, 2026 | 97.69 | 101.36 | 97.35 | 100.75 | +0.49 | +0.49% | 1,352,100 |
| Sep 11, 2026 | 97.72 | 100.41 | 97.15 | 100.26 | +2.55 | +2.61% | 1,033,300 |
| Sep 10, 2026 | 103.49 | 103.49 | 95.33 | 97.71 | -4.77 | -4.65% | 1,843,300 |
| Sep 9, 2026 | 95.01 | 103.00 | 94.33 | 102.48 | +19.81 | +23.96% | 4,476,800 |
| Sep 8, 2026 | 84.33 | 84.86 | 80.00 | 82.67 | -2.63 | -3.08% | 1,680,500 |
| Sep 4, 2026 | 81.44 | 85.78 | 81.44 | 85.30 | +3.28 | +4.00% | 806,000 |
| Sep 3, 2026 | 82.96 | 83.37 | 81.39 | 82.02 | +0.29 | +0.35% | 908,000 |
| Sep 2, 2026 | 81.64 | 83.29 | 80.93 | 81.73 | +0.47 | +0.58% | 694,000 |
| Sep 1, 2026 | 80.88 | 82.22 | 80.50 | 81.26 | -1.02 | -1.24% | 649,800 |
| Aug 31, 2026 | 81.76 | 83.31 | 81.41 | 82.28 | -0.42 | -0.51% | 581,200 |
| Aug 28, 2026 | 82.15 | 84.21 | 81.71 | 82.70 | +0.86 | +1.05% | 651,600 |
| Aug 27, 2026 | 82.69 | 83.32 | 81.12 | 81.84 | -1.92 | -2.29% | 589,400 |
| Aug 26, 2026 | 85.17 | 86.08 | 83.57 | 83.76 | -0.84 | -0.99% | 499,800 |
| Aug 25, 2026 | 83.90 | 84.84 | 81.06 | 84.60 | +1.15 | +1.38% | 738,300 |
| Aug 24, 2026 | 82.02 | 84.10 | 81.85 | 83.45 | +2.08 | +2.56% | 789,700 |
| Aug 21, 2026 | 81.86 | 82.17 | 80.76 | 81.37 | +0.35 | +0.43% | 643,800 |
| Aug 20, 2026 | 82.87 | 84.83 | 79.01 | 81.02 | -4.22 | -4.95% | 1,005,900 |
| Aug 19, 2026 | 85.59 | 88.30 | 85.00 | 85.24 | +0.48 | +0.57% | 812,900 |
| Aug 18, 2026 | 86.71 | 87.14 | 84.65 | 84.76 | -1.35 | -1.57% | 504,600 |
| Aug 17, 2026 | 89.33 | 90.08 | 85.58 | 86.11 | -4.46 | -4.92% | 561,400 |
| Aug 14, 2026 | 92.23 | 92.23 | 89.78 | 90.57 | -1.99 | -2.15% | 463,700 |
65 days, newest first. Daily bars as drawn on the SIG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.