Signet Jewelers Limited (SIG)
NYSE: SIG · Real-Time Price · USD
88.50
-2.27 (-2.50%)
Mar 9, 2026, 1:36 PM EDT - Market open
Signet Jewelers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.99 | 88.96 | 85.75 | 89.20 | - | -1.73% | 475,447 |
| Mar 6, 2026 | 90.90 | 91.96 | 88.29 | 90.77 | 90.77 | -3.15% | 1,235,114 |
| Mar 5, 2026 | 94.86 | 97.00 | 93.28 | 93.72 | 93.72 | -2.07% | 748,517 |
| Mar 4, 2026 | 98.18 | 98.55 | 94.15 | 95.70 | 95.70 | -1.47% | 726,413 |
| Mar 3, 2026 | 93.64 | 97.31 | 90.35 | 97.13 | 97.13 | 0.98% | 1,177,328 |
| Mar 2, 2026 | 93.71 | 96.95 | 90.88 | 96.19 | 96.19 | - | 912,823 |
| Feb 27, 2026 | 98.41 | 98.41 | 93.25 | 96.19 | 96.19 | -4.00% | 1,074,005 |
| Feb 26, 2026 | 98.67 | 100.50 | 97.78 | 100.20 | 100.20 | 1.96% | 673,000 |
| Feb 25, 2026 | 96.73 | 98.45 | 95.12 | 98.27 | 98.27 | 1.28% | 434,803 |
| Feb 24, 2026 | 94.79 | 97.88 | 93.84 | 97.03 | 97.03 | 2.69% | 593,341 |
| Feb 23, 2026 | 96.59 | 97.62 | 91.53 | 94.49 | 94.49 | -3.50% | 820,644 |
| Feb 20, 2026 | 94.15 | 99.78 | 94.10 | 97.92 | 97.92 | 3.00% | 906,254 |
| Feb 19, 2026 | 94.08 | 95.62 | 93.09 | 95.07 | 95.07 | -0.19% | 521,645 |
| Feb 18, 2026 | 94.83 | 97.13 | 94.65 | 95.25 | 95.25 | -0.38% | 842,899 |
| Feb 17, 2026 | 92.20 | 95.73 | 90.97 | 95.61 | 95.61 | 6.13% | 729,201 |
| Feb 13, 2026 | 90.29 | 90.45 | 87.90 | 90.09 | 90.09 | 0.83% | 641,753 |
| Feb 12, 2026 | 93.25 | 94.22 | 87.92 | 89.35 | 89.35 | -3.25% | 805,915 |
| Feb 11, 2026 | 92.45 | 93.76 | 91.84 | 92.35 | 92.35 | 0.84% | 523,965 |
| Feb 10, 2026 | 96.25 | 97.73 | 90.73 | 91.58 | 91.58 | -5.58% | 899,755 |
| Feb 9, 2026 | 96.22 | 97.59 | 94.97 | 96.99 | 96.99 | -0.01% | 579,776 |
| Feb 6, 2026 | 94.41 | 97.29 | 93.02 | 97.00 | 97.00 | 5.01% | 1,120,109 |
| Feb 5, 2026 | 93.08 | 93.92 | 90.68 | 92.37 | 92.37 | -2.24% | 640,394 |
| Feb 4, 2026 | 92.49 | 95.60 | 91.26 | 94.49 | 94.49 | 3.57% | 800,687 |
| Feb 3, 2026 | 93.94 | 95.25 | 89.99 | 91.23 | 91.23 | -3.73% | 1,271,187 |
| Feb 2, 2026 | 91.60 | 95.53 | 91.28 | 94.76 | 94.76 | 2.70% | 1,264,015 |
| Jan 30, 2026 | 90.73 | 93.25 | 90.73 | 92.27 | 92.27 | 0.68% | 745,753 |
| Jan 29, 2026 | 92.01 | 93.25 | 90.87 | 91.65 | 91.65 | -0.07% | 733,180 |
| Jan 28, 2026 | 90.90 | 92.10 | 89.92 | 91.71 | 91.71 | 1.27% | 815,471 |
| Jan 27, 2026 | 89.76 | 91.16 | 88.08 | 90.56 | 90.56 | 0.58% | 961,345 |
| Jan 26, 2026 | 89.36 | 90.60 | 87.48 | 90.04 | 90.04 | 0.28% | 864,809 |
| Jan 23, 2026 | 92.30 | 93.22 | 88.93 | 89.79 | 89.79 | -2.86% | 714,678 |
| Jan 22, 2026 | 93.51 | 95.16 | 91.86 | 92.43 | 92.11 | -1.67% | 951,439 |
| Jan 21, 2026 | 95.04 | 96.90 | 92.92 | 94.00 | 93.67 | 0.60% | 1,194,556 |
| Jan 20, 2026 | 94.21 | 95.74 | 92.44 | 93.44 | 93.12 | -1.81% | 623,468 |
| Jan 16, 2026 | 93.55 | 96.76 | 93.55 | 95.16 | 94.83 | 1.73% | 902,979 |
| Jan 15, 2026 | 88.86 | 94.48 | 88.10 | 93.54 | 93.22 | 4.68% | 868,708 |
| Jan 14, 2026 | 88.09 | 90.49 | 87.87 | 89.36 | 89.05 | 1.07% | 594,470 |
| Jan 13, 2026 | 86.42 | 88.52 | 86.38 | 88.41 | 88.10 | 2.65% | 424,957 |
| Jan 12, 2026 | 83.69 | 87.14 | 82.22 | 86.13 | 85.83 | 2.07% | 633,010 |
| Jan 9, 2026 | 87.92 | 89.81 | 83.11 | 84.38 | 84.09 | -6.30% | 1,433,701 |
| Jan 8, 2026 | 90.43 | 93.01 | 89.99 | 90.05 | 89.74 | -1.09% | 775,185 |
| Jan 7, 2026 | 92.72 | 94.00 | 90.60 | 91.04 | 90.72 | -1.81% | 809,885 |
| Jan 6, 2026 | 89.64 | 93.83 | 88.18 | 92.72 | 92.40 | 3.49% | 814,870 |
| Jan 5, 2026 | 85.52 | 90.99 | 85.52 | 89.59 | 89.28 | 4.04% | 857,963 |
| Jan 2, 2026 | 84.00 | 86.51 | 83.55 | 86.11 | 85.81 | 3.90% | 885,879 |
| Dec 31, 2025 | 83.00 | 83.70 | 82.07 | 82.88 | 82.59 | -0.19% | 499,380 |
| Dec 30, 2025 | 84.59 | 84.71 | 81.56 | 83.04 | 82.75 | -1.79% | 556,500 |
| Dec 29, 2025 | 85.12 | 85.58 | 84.29 | 84.55 | 84.26 | -0.77% | 459,453 |
| Dec 26, 2025 | 86.91 | 87.58 | 84.16 | 85.21 | 84.91 | -2.07% | 708,992 |
| Dec 24, 2025 | 86.15 | 87.22 | 84.89 | 87.01 | 86.71 | 1.39% | 605,933 |
| Dec 23, 2025 | 85.28 | 87.52 | 84.00 | 85.82 | 85.52 | 1.07% | 935,192 |
| Dec 22, 2025 | 83.95 | 84.94 | 82.87 | 84.91 | 84.62 | 1.90% | 1,145,980 |
| Dec 19, 2025 | 82.98 | 83.99 | 81.35 | 83.33 | 83.04 | 0.39% | 1,120,274 |
| Dec 18, 2025 | 83.84 | 84.70 | 82.26 | 83.01 | 82.72 | -0.26% | 1,309,735 |
| Dec 17, 2025 | 83.85 | 83.85 | 82.16 | 83.23 | 82.94 | 0.06% | 710,650 |
| Dec 16, 2025 | 86.50 | 87.42 | 82.86 | 83.18 | 82.89 | -3.89% | 844,302 |
| Dec 15, 2025 | 87.89 | 88.77 | 85.64 | 86.55 | 86.25 | -1.23% | 662,507 |
| Dec 12, 2025 | 90.45 | 91.39 | 87.26 | 87.63 | 87.33 | -4.11% | 846,063 |
| Dec 11, 2025 | 91.53 | 92.68 | 89.65 | 91.39 | 91.07 | -1.34% | 1,058,439 |
| Dec 10, 2025 | 90.51 | 92.82 | 88.20 | 92.63 | 92.31 | 6.17% | 1,154,921 |
| Dec 9, 2025 | 86.66 | 88.80 | 85.34 | 87.25 | 86.95 | -0.07% | 941,414 |
| Dec 8, 2025 | 84.32 | 89.24 | 83.20 | 87.31 | 87.01 | 5.19% | 1,339,723 |
| Dec 5, 2025 | 84.95 | 86.13 | 82.52 | 83.00 | 82.71 | -2.38% | 1,222,735 |
| Dec 4, 2025 | 88.80 | 89.76 | 84.89 | 85.02 | 84.73 | -4.49% | 1,241,551 |
| Dec 3, 2025 | 89.08 | 91.47 | 87.69 | 89.02 | 88.71 | -0.19% | 1,252,933 |
| Dec 2, 2025 | 94.19 | 94.26 | 87.72 | 89.19 | 88.88 | -6.80% | 2,622,740 |
| Dec 1, 2025 | 99.25 | 101.11 | 94.46 | 95.70 | 95.37 | -4.45% | 2,653,901 |
| Nov 28, 2025 | 104.06 | 104.06 | 99.41 | 100.16 | 99.81 | -3.20% | 465,504 |
| Nov 26, 2025 | 100.04 | 104.56 | 99.91 | 103.47 | 103.11 | 3.55% | 882,476 |
| Nov 25, 2025 | 94.87 | 100.71 | 94.07 | 99.92 | 99.57 | 6.20% | 861,663 |
| Nov 24, 2025 | 94.84 | 95.52 | 93.39 | 94.09 | 93.76 | -0.76% | 575,584 |
| Nov 21, 2025 | 91.00 | 96.63 | 90.88 | 94.81 | 94.48 | 3.43% | 950,150 |
| Nov 20, 2025 | 95.45 | 95.80 | 90.69 | 91.67 | 91.35 | -2.89% | 835,288 |
| Nov 19, 2025 | 95.23 | 95.28 | 93.45 | 94.40 | 94.07 | 0.45% | 652,705 |
| Nov 18, 2025 | 94.56 | 95.49 | 92.80 | 93.98 | 93.65 | -1.68% | 856,829 |
| Nov 17, 2025 | 100.10 | 101.09 | 95.21 | 95.59 | 95.26 | -5.37% | 795,308 |
| Nov 14, 2025 | 100.96 | 102.14 | 99.48 | 101.01 | 100.66 | -1.39% | 483,649 |
| Nov 13, 2025 | 105.44 | 107.29 | 102.11 | 102.43 | 102.08 | -3.37% | 862,082 |
| Nov 12, 2025 | 104.08 | 106.66 | 102.01 | 106.00 | 105.63 | 2.74% | 740,716 |
| Nov 11, 2025 | 104.56 | 104.59 | 102.13 | 103.17 | 102.81 | 1.73% | 837,117 |
| Nov 10, 2025 | 101.71 | 102.49 | 99.93 | 101.42 | 101.07 | 1.11% | 540,740 |
| Nov 7, 2025 | 99.64 | 101.79 | 98.26 | 100.31 | 99.96 | 0.51% | 616,411 |
| Nov 6, 2025 | 99.86 | 100.98 | 98.04 | 99.80 | 99.45 | -0.95% | 475,612 |
| Nov 5, 2025 | 97.18 | 103.00 | 96.47 | 100.76 | 100.41 | 3.24% | 773,810 |
| Nov 4, 2025 | 96.42 | 98.61 | 95.19 | 97.60 | 97.26 | -0.32% | 424,700 |
| Nov 3, 2025 | 98.54 | 98.54 | 96.25 | 97.91 | 97.57 | -0.95% | 581,999 |
| Oct 31, 2025 | 98.44 | 99.45 | 97.04 | 98.85 | 98.51 | 0.04% | 618,118 |
| Oct 30, 2025 | 99.86 | 100.91 | 98.16 | 98.81 | 98.47 | -2.41% | 761,807 |
| Oct 29, 2025 | 101.66 | 103.14 | 99.30 | 101.25 | 100.90 | -1.56% | 628,623 |
| Oct 28, 2025 | 102.59 | 104.02 | 101.19 | 102.85 | 102.49 | -0.40% | 451,241 |
| Oct 27, 2025 | 103.75 | 104.73 | 101.65 | 103.26 | 102.90 | -0.45% | 469,606 |
| Oct 24, 2025 | 105.28 | 105.38 | 103.65 | 103.73 | 103.37 | -0.77% | 347,599 |
| Oct 23, 2025 | 104.14 | 105.93 | 103.37 | 104.54 | 103.86 | 0.10% | 492,678 |
| Oct 22, 2025 | 105.25 | 110.20 | 102.76 | 104.44 | 103.76 | -0.32% | 1,158,040 |
| Oct 21, 2025 | 104.47 | 106.83 | 104.19 | 104.78 | 104.10 | -0.12% | 791,576 |
| Oct 20, 2025 | 103.91 | 105.20 | 103.13 | 104.91 | 104.23 | 1.62% | 523,517 |
| Oct 17, 2025 | 102.43 | 104.07 | 102.30 | 103.24 | 102.57 | - | 756,993 |
| Oct 16, 2025 | 103.21 | 104.30 | 101.90 | 103.24 | 102.57 | -0.33% | 674,290 |
| Oct 15, 2025 | 102.07 | 104.53 | 101.26 | 103.58 | 102.91 | 2.38% | 1,182,666 |
| Oct 14, 2025 | 98.69 | 101.20 | 97.31 | 101.17 | 100.51 | 1.37% | 869,152 |