NYSE : SIG
Signet Jewelers Limited — Price history
Consumer Discretionary · Luxury Goods · Bermuda
Last price 117.5 USD (Oct 30, 2026, 12:08 PM EDT) · Market cap 4.50B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Signet Jewelers Limited (SIG) closed at 117.59 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 119 | 120.11 | 115.83 | 117.59 | 640,907 | -1.12% |
| 2026-10-29 | 117.19 | 119.829 | 117.19 | 118.92 | 768,758 | +3.21% |
| 2026-10-28 | 115.75 | 116.91 | 113.55 | 115.22 | 503,171 | +0.00% |
| 2026-10-27 | 115 | 117.55 | 114.05 | 115.22 | 783,614 | +0.19% |
| 2026-10-26 | 117.18 | 118.856 | 114.95 | 115 | 654,809 | -1.86% |
| 2026-10-23 | 115.77 | 117.53 | 114.225 | 117.18 | 861,081 | +0.51% |
| 2026-10-22 | 115.94 | 118.145 | 114.31 | 116.94 | 902,749 | +1.89% |
| 2026-10-21 | 115.77 | 116.76 | 113.575 | 114.77 | 739,555 | -0.82% |
| 2026-10-20 | 117.35 | 118.55 | 113.18 | 115.72 | 826,000 | -0.89% |
| 2026-10-19 | 117.74 | 120.435 | 116.59 | 116.76 | 639,625 | -1.46% |
| 2026-10-16 | 118.39 | 122.64 | 117.13 | 118.49 | 1,092,388 | +0.28% |
| 2026-10-15 | 109.18 | 120 | 108.97 | 118.16 | 1,750,558 | +9.45% |
| 2026-10-14 | 108.07 | 109.055 | 106.15 | 107.96 | 692,226 | -0.18% |
| 2026-10-13 | 107.04 | 108.67 | 106.35 | 108.16 | 751,017 | +2.04% |
| 2026-10-12 | 105.66 | 107.365 | 104.745 | 106 | 647,441 | +0.74% |
| 2026-10-09 | 105.7 | 107.08 | 104.54 | 105.22 | 589,434 | -0.63% |
| 2026-10-08 | 103.36 | 106.98 | 102.75 | 105.89 | 627,411 | +2.43% |
| 2026-10-07 | 101.57 | 104.3 | 100.97 | 103.38 | 601,096 | +1.25% |
| 2026-10-06 | 101.25 | 103.55 | 101.25 | 102.1 | 517,024 | +1.20% |
| 2026-10-05 | 101.45 | 103.73 | 100.255 | 100.89 | 875,871 | +0.31% |
| 2026-10-02 | 105.68 | 106.615 | 100.434 | 100.58 | 896,466 | -3.52% |
| 2026-10-01 | 100.59 | 105.61 | 100.165 | 104.25 | 1,083,347 | +1.88% |
| 2026-09-30 | 104.57 | 105.94 | 101.56 | 102.33 | 939,204 | -1.91% |
| 2026-09-29 | 104.04 | 104.53 | 102.96 | 104.32 | 571,078 | +0.99% |
| 2026-09-28 | 102.29 | 104 | 101.525 | 103.3 | 591,110 | +1.02% |
| 2026-09-25 | 101.61 | 103.35 | 100.39 | 102.26 | 604,677 | +1.75% |
| 2026-09-24 | 100.49 | 103.24 | 99.675 | 100.5 | 571,788 | +0.38% |
| 2026-09-23 | 99.98 | 102.44 | 98.935 | 100.12 | 938,558 | -0.30% |
| 2026-09-22 | 99.76 | 103.1 | 99.76 | 100.42 | 802,789 | +1.81% |
| 2026-09-21 | 101.3 | 101.42 | 97.86 | 98.63 | 951,189 | -1.74% |
| 2026-09-18 | 100.95 | 101.53 | 98.88 | 100.38 | 1,786,762 | -1.05% |
| 2026-09-17 | 104.75 | 104.75 | 100.67 | 101.45 | 832,188 | -1.45% |
| 2026-09-16 | 101.86 | 104.75 | 99.8 | 102.94 | 1,127,280 | +3.07% |
| 2026-09-15 | 100.74 | 101.88 | 98.75 | 99.87 | 1,110,274 | -0.87% |
| 2026-09-14 | 97.69 | 101.36 | 97.35 | 100.75 | 1,352,162 | +0.49% |
| 2026-09-11 | 97.72 | 100.41 | 97.15 | 100.26 | 1,035,038 | +2.61% |
| 2026-09-10 | 103.49 | 103.49 | 95.33 | 97.71 | 1,843,358 | -4.65% |
| 2026-09-09 | 95.01 | 103 | 94.33 | 102.48 | 4,480,605 | +23.96% |
| 2026-09-08 | 84.33 | 84.86 | 80 | 82.67 | 1,686,311 | -3.08% |
| 2026-09-04 | 81.44 | 85.78 | 81.44 | 85.3 | 806,026 | +4.00% |
| 2026-09-03 | 82.96 | 83.37 | 81.39 | 82.02 | 908,000 | +0.35% |
| 2026-09-02 | 81.64 | 83.29 | 80.93 | 81.73 | 693,954 | +0.58% |
| 2026-09-01 | 80.88 | 82.22 | 80.5 | 81.26 | 649,756 | -1.24% |
| 2026-08-31 | 81.76 | 83.31 | 81.41 | 82.28 | 581,220 | -0.51% |
| 2026-08-28 | 82.15 | 84.21 | 81.71 | 82.7 | 651,596 | +1.05% |
| 2026-08-27 | 82.69 | 83.32 | 81.12 | 81.84 | 589,390 | -2.29% |
| 2026-08-26 | 85.17 | 86.08 | 83.57 | 83.76 | 499,833 | -0.99% |
| 2026-08-25 | 83.9 | 84.84 | 81.06 | 84.6 | 738,291 | +1.38% |
| 2026-08-24 | 82.02 | 84.1 | 81.85 | 83.45 | 789,674 | +2.56% |
| 2026-08-21 | 81.86 | 82.17 | 80.76 | 81.37 | 643,785 | +0.43% |
| 2026-08-20 | 82.87 | 84.83 | 79.01 | 81.02 | 1,005,907 | -4.95% |
| 2026-08-19 | 85.59 | 88.295 | 85 | 85.24 | 812,855 | +0.57% |
| 2026-08-18 | 86.71 | 87.14 | 84.65 | 84.76 | 504,627 | -1.57% |
| 2026-08-17 | 89.33 | 90.08 | 85.58 | 86.11 | 561,372 | -4.92% |
| 2026-08-14 | 92.23 | 92.23 | 89.78 | 90.57 | 463,728 | -2.15% |
| 2026-08-13 | 93.5 | 93.87 | 92.01 | 92.56 | 478,240 | +0.03% |
| 2026-08-12 | 93.97 | 93.97 | 90.725 | 92.53 | 554,015 | -2.31% |
| 2026-08-11 | 94.31 | 96.33 | 93.595 | 94.72 | 476,526 | +0.25% |
| 2026-08-10 | 95.43 | 96.77 | 93.96 | 94.48 | 563,540 | -2.51% |
| 2026-08-07 | 94.11 | 97.42 | 91.6 | 96.91 | 465,617 | +3.23% |
| 2026-08-06 | 96.18 | 96.82 | 93.8 | 93.88 | 489,956 | -2.79% |
| 2026-08-05 | 98.41 | 98.9 | 96.18 | 96.57 | 403,151 | -0.76% |
| 2026-08-04 | 94.22 | 97.41 | 93.9 | 97.31 | 523,759 | +2.47% |
| 2026-08-03 | 94.98 | 96.505 | 93.29 | 94.96 | 708,362 | +2.22% |
| 2026-07-31 | 95.7 | 96.966 | 92.46 | 92.9 | 826,023 | -3.11% |
| 2026-07-30 | 98.64 | 99.12 | 95.04 | 95.88 | 751,036 | -3.01% |
| 2026-07-29 | 97.8 | 100.41 | 96.39 | 98.86 | 758,791 | +0.84% |
| 2026-07-28 | 97.32 | 99.78 | 96.535 | 98.04 | 1,016,598 | +2.40% |
| 2026-07-27 | 92.99 | 97.07 | 92.99 | 95.74 | 975,004 | +4.87% |
| 2026-07-24 | 89.42 | 91.61 | 88.25 | 91.29 | 627,369 | +2.21% |
| 2026-07-23 | 90.68 | 90.75 | 88.58 | 89.67 | 899,157 | -1.05% |
| 2026-07-22 | 89.27 | 92 | 89.27 | 90.62 | 549,195 | +0.39% |
| 2026-07-21 | 91.39 | 92.01 | 89.41 | 90.27 | 601,989 | -0.19% |
| 2026-07-20 | 93.02 | 93.105 | 90.08 | 90.44 | 648,658 | -1.32% |
| 2026-07-17 | 89.31 | 92.72 | 89 | 91.65 | 789,697 | +1.56% |
| 2026-07-16 | 87.75 | 90.655 | 87.1 | 90.24 | 934,586 | +3.69% |
| 2026-07-15 | 85.92 | 88.84 | 85.45 | 87.03 | 669,222 | +2.03% |
| 2026-07-14 | 85.11 | 85.8 | 83.36 | 85.3 | 408,913 | +0.83% |
| 2026-07-13 | 85.01 | 85.88 | 83.305 | 84.6 | 594,232 | +0.33% |
| 2026-07-10 | 84.17 | 84.97 | 83.29 | 84.32 | 455,492 | +0.95% |
| 2026-07-09 | 81.42 | 83.8 | 81.095 | 83.53 | 533,742 | +2.54% |
| 2026-07-08 | 82.13 | 83.39 | 80.24 | 81.46 | 664,158 | -2.40% |
| 2026-07-07 | 83.03 | 84.97 | 82.06 | 83.46 | 802,804 | +1.95% |
| 2026-07-06 | 83.23 | 83.915 | 81.38 | 81.86 | 542,331 | -2.69% |
| 2026-07-02 | 84.62 | 85.02 | 81.06 | 84.12 | 1,024,302 | -0.64% |
| 2026-07-01 | 84.99 | 86.78 | 83.79 | 84.66 | 1,133,194 | -1.79% |
| 2026-06-30 | 87.01 | 87.52 | 83.59 | 86.2 | 788,842 | -0.78% |
| 2026-06-29 | 85.95 | 88.01 | 84.59 | 86.88 | 929,645 | -0.75% |
| 2026-06-26 | 82.73 | 88.05 | 82.49 | 87.54 | 2,072,583 | +4.68% |
| 2026-06-25 | 85.54 | 87.33 | 83.09 | 83.63 | 775,688 | -1.72% |
| 2026-06-24 | 85.18 | 86.005 | 83.54 | 85.09 | 797,859 | +0.20% |
| 2026-06-23 | 85.25 | 86.385 | 84.01 | 84.92 | 1,050,742 | -2.09% |
| 2026-06-22 | 88.31 | 90.065 | 86.59 | 86.73 | 873,507 | -1.70% |
| 2026-06-18 | 87.76 | 90.635 | 87.65 | 88.23 | 1,392,372 | +2.02% |
| 2026-06-17 | 90.03 | 92 | 86.45 | 86.48 | 860,860 | -1.76% |
| 2026-06-16 | 89.66 | 91.84 | 87.65 | 88.03 | 936,341 | -0.78% |
| 2026-06-15 | 92.14 | 92.98 | 88.25 | 88.72 | 971,742 | -1.70% |
| 2026-06-12 | 93.07 | 93.986 | 89.95 | 90.25 | 733,683 | -1.63% |
| 2026-06-11 | 86.03 | 92.49 | 85.98 | 91.75 | 1,029,050 | +6.79% |
| 2026-06-10 | 86.45 | 88.21 | 85.4 | 85.92 | 556,216 | -0.96% |
| 2026-06-09 | 86.27 | 90.5 | 84.227 | 86.75 | 1,186,340 | +2.59% |
| 2026-06-08 | 83.65 | 85.53 | 83.235 | 84.56 | 698,342 | +1.52% |
| 2026-06-05 | 86.46 | 86.85 | 81.875 | 83.29 | 783,479 | -4.05% |
| 2026-06-04 | 87.15 | 87.33 | 85 | 86.81 | 861,535 | +1.71% |
| 2026-06-03 | 87.74 | 88.06 | 83.09 | 85.35 | 1,656,532 | -3.01% |
| 2026-06-02 | 89.8 | 89.8 | 82.01 | 88 | 2,076,234 | +3.75% |
| 2026-06-01 | 85.31 | 87.14 | 83.28 | 84.82 | 1,620,010 | -2.94% |
| 2026-05-29 | 86.35 | 88.1 | 85.39 | 87.39 | 983,412 | +0.46% |
| 2026-05-28 | 82.83 | 88.12 | 82.22 | 86.99 | 963,894 | +4.61% |
| 2026-05-27 | 85.57 | 86.845 | 83.09 | 83.16 | 831,063 | -1.06% |
| 2026-05-26 | 83.37 | 84.275 | 82.24 | 84.05 | 721,068 | +2.99% |
| 2026-05-22 | 80.3 | 82.03 | 79.4 | 81.61 | 439,381 | +0.26% |
| 2026-05-21 | 77.56 | 82.33 | 75.76 | 81.4 | 720,507 | +3.67% |
| 2026-05-20 | 74.72 | 79.05 | 72.71 | 78.52 | 819,104 | +5.92% |
| 2026-05-19 | 73.53 | 75.12 | 71.615 | 74.13 | 994,475 | +0.26% |
| 2026-05-18 | 75.9 | 76.72 | 73.2 | 73.94 | 707,855 | -2.70% |
| 2026-05-15 | 78.14 | 78.18 | 75.26 | 75.99 | 758,884 | -3.26% |
| 2026-05-14 | 79 | 80.13 | 78.05 | 78.55 | 679,719 | +0.68% |
| 2026-05-13 | 79.37 | 79.97 | 76.315 | 78.02 | 871,054 | -2.90% |
| 2026-05-12 | 81.89 | 82.345 | 78.46 | 80.35 | 913,834 | -3.34% |