Signet Jewelers Limited (SIG)
NYSE: SIG · Real-Time Price · USD
83.00
-2.02 (-2.38%)
At close: Dec 5, 2025, 4:00 PM EST
83.00
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:58 PM EST
Signet Jewelers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.95 | 86.13 | 82.52 | 83.00 | 83.00 | -2.38% | 1,222,554 |
| Dec 4, 2025 | 88.80 | 89.76 | 84.89 | 85.02 | 85.02 | -4.49% | 1,241,492 |
| Dec 3, 2025 | 89.08 | 91.47 | 87.69 | 89.02 | 89.02 | -0.19% | 1,251,660 |
| Dec 2, 2025 | 94.19 | 94.26 | 87.72 | 89.19 | 89.19 | -6.80% | 2,622,268 |
| Dec 1, 2025 | 99.25 | 101.11 | 94.46 | 95.70 | 95.70 | -4.45% | 2,647,538 |
| Nov 28, 2025 | 104.06 | 104.06 | 99.41 | 100.16 | 100.16 | -3.20% | 465,504 |
| Nov 26, 2025 | 100.04 | 104.56 | 99.91 | 103.47 | 103.47 | 3.55% | 882,445 |
| Nov 25, 2025 | 94.87 | 100.71 | 94.07 | 99.92 | 99.92 | 6.20% | 861,661 |
| Nov 24, 2025 | 94.84 | 95.52 | 93.39 | 94.09 | 94.09 | -0.76% | 571,721 |
| Nov 21, 2025 | 91.00 | 96.63 | 90.88 | 94.81 | 94.81 | 3.43% | 949,910 |
| Nov 20, 2025 | 95.45 | 95.80 | 90.69 | 91.67 | 91.67 | -2.89% | 835,284 |
| Nov 19, 2025 | 95.23 | 95.28 | 93.45 | 94.40 | 94.40 | 0.45% | 652,705 |
| Nov 18, 2025 | 94.56 | 95.49 | 92.80 | 93.98 | 93.98 | -1.68% | 856,829 |
| Nov 17, 2025 | 100.10 | 101.09 | 95.21 | 95.59 | 95.59 | -5.37% | 795,308 |
| Nov 14, 2025 | 100.96 | 102.14 | 99.48 | 101.01 | 101.01 | -1.39% | 483,649 |
| Nov 13, 2025 | 105.44 | 107.29 | 102.11 | 102.43 | 102.43 | -3.37% | 862,082 |
| Nov 12, 2025 | 104.08 | 106.66 | 102.01 | 106.00 | 106.00 | 2.74% | 740,716 |
| Nov 11, 2025 | 104.56 | 104.59 | 102.13 | 103.17 | 103.17 | 1.73% | 837,117 |
| Nov 10, 2025 | 101.71 | 102.49 | 99.93 | 101.42 | 101.42 | 1.11% | 540,740 |
| Nov 7, 2025 | 99.64 | 101.79 | 98.26 | 100.31 | 100.31 | 0.51% | 616,411 |
| Nov 6, 2025 | 99.86 | 100.98 | 98.04 | 99.80 | 99.80 | -0.95% | 475,612 |
| Nov 5, 2025 | 97.18 | 103.00 | 96.47 | 100.76 | 100.76 | 3.24% | 773,810 |
| Nov 4, 2025 | 96.42 | 98.61 | 95.19 | 97.60 | 97.60 | -0.32% | 424,700 |
| Nov 3, 2025 | 98.54 | 98.54 | 96.25 | 97.91 | 97.91 | -0.95% | 581,999 |
| Oct 31, 2025 | 98.44 | 99.45 | 97.04 | 98.85 | 98.85 | 0.04% | 618,118 |
| Oct 30, 2025 | 99.86 | 100.91 | 98.16 | 98.81 | 98.81 | -2.41% | 761,807 |
| Oct 29, 2025 | 101.66 | 103.14 | 99.30 | 101.25 | 101.25 | -1.56% | 628,623 |
| Oct 28, 2025 | 102.59 | 104.02 | 101.19 | 102.85 | 102.85 | -0.40% | 451,241 |
| Oct 27, 2025 | 103.75 | 104.73 | 101.65 | 103.26 | 103.26 | -0.45% | 469,606 |
| Oct 24, 2025 | 105.28 | 105.38 | 103.65 | 103.73 | 103.73 | -0.77% | 347,599 |
| Oct 23, 2025 | 104.14 | 105.93 | 103.37 | 104.54 | 104.22 | 0.10% | 492,678 |
| Oct 22, 2025 | 105.25 | 110.20 | 102.76 | 104.44 | 104.12 | -0.32% | 1,158,040 |
| Oct 21, 2025 | 104.47 | 106.83 | 104.19 | 104.78 | 104.46 | -0.12% | 791,576 |
| Oct 20, 2025 | 103.91 | 105.20 | 103.13 | 104.91 | 104.59 | 1.62% | 523,517 |
| Oct 17, 2025 | 102.43 | 104.07 | 102.30 | 103.24 | 102.92 | - | 756,993 |
| Oct 16, 2025 | 103.21 | 104.30 | 101.90 | 103.24 | 102.92 | -0.33% | 674,290 |
| Oct 15, 2025 | 102.07 | 104.53 | 101.26 | 103.58 | 103.26 | 2.38% | 1,182,666 |
| Oct 14, 2025 | 98.69 | 101.20 | 97.31 | 101.17 | 100.86 | 1.37% | 869,152 |
| Oct 13, 2025 | 95.10 | 99.92 | 94.15 | 99.80 | 99.49 | 8.11% | 792,244 |
| Oct 10, 2025 | 97.21 | 97.21 | 91.78 | 92.31 | 92.03 | -4.27% | 822,713 |
| Oct 9, 2025 | 95.39 | 98.03 | 94.50 | 96.43 | 96.13 | 1.44% | 824,642 |
| Oct 8, 2025 | 94.40 | 95.60 | 93.54 | 95.06 | 94.77 | 1.47% | 586,378 |
| Oct 7, 2025 | 93.83 | 94.52 | 92.52 | 93.68 | 93.39 | 0.06% | 632,265 |
| Oct 6, 2025 | 96.11 | 96.29 | 92.24 | 93.62 | 93.33 | -2.69% | 822,548 |
| Oct 3, 2025 | 98.89 | 100.43 | 96.14 | 96.21 | 95.92 | -2.37% | 1,266,851 |
| Oct 2, 2025 | 96.15 | 99.03 | 95.65 | 98.55 | 98.25 | 2.92% | 624,858 |
| Oct 1, 2025 | 95.45 | 96.59 | 94.56 | 95.75 | 95.46 | -0.18% | 802,455 |
| Sep 30, 2025 | 97.60 | 97.60 | 94.49 | 95.92 | 95.63 | -0.81% | 563,636 |
| Sep 29, 2025 | 96.47 | 96.93 | 94.80 | 96.70 | 96.40 | 0.68% | 708,346 |
| Sep 26, 2025 | 94.28 | 96.39 | 94.28 | 96.05 | 95.76 | 0.86% | 456,700 |
| Sep 25, 2025 | 95.58 | 96.70 | 93.98 | 95.23 | 94.94 | -1.57% | 706,702 |
| Sep 24, 2025 | 95.26 | 97.35 | 95.20 | 96.75 | 96.45 | 1.55% | 865,826 |
| Sep 23, 2025 | 95.00 | 97.60 | 94.93 | 95.27 | 94.98 | 0.21% | 665,363 |
| Sep 22, 2025 | 95.94 | 96.00 | 94.05 | 95.07 | 94.78 | -0.83% | 718,439 |
| Sep 19, 2025 | 96.85 | 96.85 | 94.71 | 95.87 | 95.58 | -1.03% | 1,619,669 |
| Sep 18, 2025 | 95.05 | 97.88 | 94.74 | 96.87 | 96.57 | 2.51% | 821,481 |
| Sep 17, 2025 | 92.74 | 96.37 | 92.74 | 94.50 | 94.21 | 2.26% | 862,831 |
| Sep 16, 2025 | 92.09 | 92.69 | 90.24 | 92.41 | 92.13 | 0.02% | 582,908 |
| Sep 15, 2025 | 91.18 | 93.06 | 90.86 | 92.39 | 92.11 | 1.45% | 632,941 |
| Sep 12, 2025 | 92.13 | 93.24 | 90.74 | 91.07 | 90.79 | -1.91% | 483,536 |
| Sep 11, 2025 | 91.94 | 93.15 | 91.50 | 92.84 | 92.56 | 1.46% | 631,287 |
| Sep 10, 2025 | 90.60 | 92.53 | 89.70 | 91.50 | 91.22 | 0.63% | 688,677 |
| Sep 9, 2025 | 93.05 | 93.05 | 89.93 | 90.93 | 90.65 | -1.86% | 558,464 |
| Sep 8, 2025 | 93.13 | 93.24 | 91.66 | 92.65 | 92.37 | -1.07% | 645,934 |
| Sep 5, 2025 | 90.54 | 94.07 | 90.54 | 93.65 | 93.36 | 3.42% | 1,196,939 |
| Sep 4, 2025 | 87.92 | 90.61 | 87.15 | 90.55 | 90.27 | 2.11% | 1,062,033 |
| Sep 3, 2025 | 91.14 | 91.63 | 88.48 | 88.68 | 88.41 | -1.97% | 1,927,340 |
| Sep 2, 2025 | 90.64 | 91.86 | 85.31 | 90.46 | 90.18 | 2.74% | 3,096,914 |
| Aug 29, 2025 | 90.28 | 91.05 | 86.71 | 88.05 | 87.78 | -2.01% | 1,770,273 |
| Aug 28, 2025 | 92.31 | 93.04 | 88.67 | 89.86 | 89.58 | -3.76% | 1,737,155 |
| Aug 27, 2025 | 89.66 | 93.50 | 89.31 | 93.37 | 93.08 | 6.31% | 2,058,473 |
| Aug 26, 2025 | 85.14 | 88.02 | 84.63 | 87.83 | 87.56 | 3.12% | 1,344,861 |
| Aug 25, 2025 | 87.00 | 87.06 | 84.55 | 85.17 | 84.91 | -2.47% | 625,641 |
| Aug 22, 2025 | 83.52 | 88.07 | 81.94 | 87.33 | 87.06 | 6.01% | 1,004,837 |
| Aug 21, 2025 | 79.72 | 82.38 | 79.36 | 82.38 | 82.13 | 2.71% | 805,552 |
| Aug 20, 2025 | 80.42 | 80.96 | 79.49 | 80.21 | 79.96 | -1.28% | 710,510 |
| Aug 19, 2025 | 84.10 | 85.50 | 80.70 | 81.25 | 81.00 | -3.19% | 876,289 |
| Aug 18, 2025 | 82.00 | 84.29 | 81.56 | 83.93 | 83.67 | 2.38% | 892,138 |
| Aug 15, 2025 | 83.10 | 83.23 | 81.22 | 81.98 | 81.73 | -0.99% | 489,412 |
| Aug 14, 2025 | 81.57 | 83.17 | 80.76 | 82.80 | 82.55 | -0.58% | 605,714 |
| Aug 13, 2025 | 80.24 | 83.91 | 80.18 | 83.28 | 83.03 | 4.52% | 790,496 |
| Aug 12, 2025 | 77.52 | 80.04 | 76.59 | 79.68 | 79.44 | 4.39% | 627,515 |
| Aug 11, 2025 | 75.07 | 77.00 | 75.00 | 76.33 | 76.10 | 2.72% | 819,056 |
| Aug 8, 2025 | 75.50 | 75.50 | 73.63 | 74.31 | 74.08 | -1.25% | 524,876 |
| Aug 7, 2025 | 75.89 | 75.98 | 74.96 | 75.25 | 75.02 | 0.16% | 563,767 |
| Aug 6, 2025 | 76.03 | 76.81 | 74.73 | 75.13 | 74.90 | -1.12% | 691,510 |
| Aug 5, 2025 | 76.18 | 77.05 | 75.18 | 75.98 | 75.75 | 0.22% | 753,826 |
| Aug 4, 2025 | 75.60 | 76.76 | 74.89 | 75.81 | 75.58 | 0.68% | 880,896 |
| Aug 1, 2025 | 77.62 | 77.91 | 74.42 | 75.30 | 75.07 | -4.80% | 1,093,560 |
| Jul 31, 2025 | 78.53 | 79.95 | 78.09 | 79.10 | 78.86 | 0.32% | 1,389,794 |
| Jul 30, 2025 | 82.17 | 82.51 | 78.04 | 78.85 | 78.61 | -3.10% | 1,351,068 |
| Jul 29, 2025 | 84.47 | 84.69 | 81.00 | 81.37 | 81.12 | -3.00% | 1,063,557 |
| Jul 28, 2025 | 84.65 | 85.32 | 81.84 | 83.89 | 83.63 | -1.03% | 655,982 |
| Jul 25, 2025 | 85.30 | 85.30 | 83.00 | 84.76 | 84.50 | 1.00% | 489,827 |
| Jul 24, 2025 | 85.98 | 86.47 | 83.87 | 83.92 | 83.34 | -3.26% | 584,787 |
| Jul 23, 2025 | 87.47 | 88.51 | 85.89 | 86.75 | 86.15 | 0.39% | 871,325 |
| Jul 22, 2025 | 83.46 | 87.64 | 82.83 | 86.41 | 85.82 | 4.89% | 934,375 |
| Jul 21, 2025 | 82.71 | 83.34 | 81.86 | 82.38 | 81.81 | 0.68% | 540,356 |
| Jul 18, 2025 | 81.85 | 82.00 | 80.14 | 81.82 | 81.26 | 1.11% | 705,768 |
| Jul 17, 2025 | 78.38 | 81.04 | 78.38 | 80.92 | 80.36 | 3.07% | 693,209 |