Signet Jewelers Limited (SIG)
NYSE: SIG · Real-Time Price · USD
87.54
+3.91 (4.68%)
At close: Jun 26, 2026, 4:00 PM EDT
86.23
-1.31 (-1.50%)
After-hours: Jun 26, 2026, 7:44 PM EDT
Signet Jewelers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 82.73 | 88.05 | 82.49 | 87.54 | 87.54 | 4.68% | 2,015,142 |
| Jun 25, 2026 | 85.54 | 87.33 | 83.09 | 83.63 | 83.63 | -1.72% | 775,686 |
| Jun 24, 2026 | 85.18 | 86.01 | 83.54 | 85.09 | 85.09 | 0.20% | 790,257 |
| Jun 23, 2026 | 85.25 | 86.39 | 84.01 | 84.92 | 84.92 | -2.09% | 1,050,740 |
| Jun 22, 2026 | 88.31 | 90.07 | 86.59 | 86.73 | 86.73 | -1.70% | 873,376 |
| Jun 18, 2026 | 87.76 | 90.64 | 87.65 | 88.23 | 88.23 | 2.02% | 1,390,988 |
| Jun 17, 2026 | 90.03 | 92.00 | 86.45 | 86.48 | 86.48 | -1.76% | 860,859 |
| Jun 16, 2026 | 89.66 | 91.84 | 87.65 | 88.03 | 88.03 | -0.78% | 935,934 |
| Jun 15, 2026 | 92.14 | 92.98 | 88.25 | 88.72 | 88.72 | -1.70% | 970,887 |
| Jun 12, 2026 | 93.07 | 93.99 | 89.95 | 90.25 | 90.25 | -1.63% | 731,011 |
| Jun 11, 2026 | 86.03 | 92.49 | 85.98 | 91.75 | 91.75 | 6.79% | 1,028,793 |
| Jun 10, 2026 | 86.45 | 88.21 | 85.40 | 85.92 | 85.92 | -0.96% | 556,021 |
| Jun 9, 2026 | 86.27 | 90.50 | 84.23 | 86.75 | 86.75 | 2.59% | 1,185,606 |
| Jun 8, 2026 | 83.65 | 85.53 | 83.24 | 84.56 | 84.56 | 1.52% | 698,342 |
| Jun 5, 2026 | 86.46 | 86.85 | 81.88 | 83.29 | 83.29 | -4.05% | 783,425 |
| Jun 4, 2026 | 87.15 | 87.33 | 85.00 | 86.81 | 86.81 | 1.71% | 861,276 |
| Jun 3, 2026 | 87.74 | 88.06 | 83.09 | 85.35 | 85.35 | -3.01% | 1,645,710 |
| Jun 2, 2026 | 89.80 | 89.80 | 82.01 | 88.00 | 88.00 | 3.75% | 2,072,483 |
| Jun 1, 2026 | 85.31 | 87.14 | 83.28 | 84.82 | 84.82 | -2.94% | 1,612,722 |
| May 29, 2026 | 86.35 | 88.10 | 85.39 | 87.39 | 87.39 | 0.46% | 926,648 |
| May 28, 2026 | 82.83 | 88.12 | 82.22 | 86.99 | 86.99 | 4.61% | 922,155 |
| May 27, 2026 | 85.57 | 86.85 | 83.09 | 83.16 | 83.16 | -1.06% | 830,924 |
| May 26, 2026 | 83.37 | 84.28 | 82.24 | 84.05 | 84.05 | 2.99% | 720,948 |
| May 22, 2026 | 80.30 | 82.03 | 79.40 | 81.61 | 81.61 | 0.26% | 439,379 |
| May 21, 2026 | 77.56 | 82.33 | 75.76 | 81.40 | 81.40 | 3.67% | 720,491 |
| May 20, 2026 | 74.72 | 79.05 | 72.71 | 78.52 | 78.52 | 5.92% | 818,504 |
| May 19, 2026 | 73.53 | 75.12 | 71.62 | 74.13 | 74.13 | 0.26% | 994,475 |
| May 18, 2026 | 75.90 | 76.72 | 73.20 | 73.94 | 73.94 | -2.70% | 707,760 |
| May 15, 2026 | 78.14 | 78.18 | 75.26 | 75.99 | 75.99 | -3.26% | 758,884 |
| May 14, 2026 | 79.00 | 80.13 | 78.05 | 78.55 | 78.55 | 0.68% | 679,719 |
| May 13, 2026 | 79.37 | 79.97 | 76.32 | 78.02 | 78.02 | -2.90% | 871,054 |
| May 12, 2026 | 81.89 | 82.35 | 78.46 | 80.35 | 80.35 | -3.34% | 913,834 |
| May 11, 2026 | 87.26 | 87.26 | 82.46 | 83.13 | 83.13 | -4.78% | 669,748 |
| May 8, 2026 | 88.01 | 88.03 | 86.43 | 87.30 | 87.30 | -0.78% | 486,474 |
| May 7, 2026 | 87.50 | 88.38 | 85.82 | 87.99 | 87.99 | 0.53% | 639,911 |
| May 6, 2026 | 84.39 | 88.48 | 83.88 | 87.53 | 87.53 | 6.76% | 774,472 |
| May 5, 2026 | 81.62 | 83.00 | 80.00 | 81.99 | 81.99 | 1.22% | 849,405 |
| May 4, 2026 | 85.00 | 85.12 | 80.55 | 81.00 | 81.00 | -5.48% | 752,604 |
| May 1, 2026 | 88.73 | 89.14 | 84.72 | 85.70 | 85.70 | -3.74% | 998,308 |
| Apr 30, 2026 | 85.85 | 90.54 | 85.71 | 89.03 | 89.03 | 4.74% | 968,062 |
| Apr 29, 2026 | 86.31 | 87.47 | 84.56 | 85.00 | 85.00 | -2.40% | 878,653 |
| Apr 28, 2026 | 88.08 | 88.52 | 85.64 | 87.09 | 87.09 | -0.77% | 498,321 |
| Apr 27, 2026 | 88.82 | 89.83 | 86.60 | 87.77 | 87.77 | -1.01% | 608,305 |
| Apr 24, 2026 | 89.50 | 89.50 | 85.65 | 88.67 | 88.67 | -1.12% | 663,545 |
| Apr 23, 2026 | 90.13 | 93.00 | 89.20 | 90.02 | 89.67 | -0.45% | 589,229 |
| Apr 22, 2026 | 96.81 | 97.89 | 89.71 | 90.43 | 90.08 | -5.71% | 848,973 |
| Apr 21, 2026 | 95.29 | 98.50 | 95.11 | 95.91 | 95.54 | 0.23% | 792,144 |
| Apr 20, 2026 | 94.27 | 96.56 | 92.69 | 95.69 | 95.32 | 1.17% | 939,110 |
| Apr 17, 2026 | 93.00 | 96.00 | 93.00 | 94.58 | 94.21 | 3.89% | 767,405 |
| Apr 16, 2026 | 92.39 | 92.91 | 90.20 | 91.04 | 90.69 | -1.78% | 1,300,579 |
| Apr 15, 2026 | 93.18 | 93.99 | 91.71 | 92.69 | 92.33 | -0.74% | 557,162 |
| Apr 14, 2026 | 93.42 | 94.43 | 92.83 | 93.38 | 93.02 | 0.50% | 654,649 |
| Apr 13, 2026 | 92.23 | 93.71 | 91.36 | 92.92 | 92.56 | -0.76% | 571,166 |
| Apr 10, 2026 | 93.01 | 94.49 | 92.02 | 93.63 | 93.27 | 0.61% | 656,232 |
| Apr 9, 2026 | 89.81 | 93.97 | 89.81 | 93.06 | 92.70 | 2.87% | 618,690 |
| Apr 8, 2026 | 92.64 | 93.44 | 89.10 | 90.46 | 90.11 | 3.12% | 728,615 |
| Apr 7, 2026 | 88.19 | 89.00 | 86.57 | 87.72 | 87.38 | -0.81% | 681,330 |
| Apr 6, 2026 | 84.55 | 88.64 | 84.43 | 88.44 | 88.10 | 4.23% | 708,733 |
| Apr 2, 2026 | 85.19 | 87.47 | 83.08 | 84.85 | 84.52 | -3.01% | 918,250 |
| Apr 1, 2026 | 84.42 | 87.68 | 83.34 | 87.48 | 87.14 | 3.36% | 774,496 |
| Mar 31, 2026 | 83.11 | 86.57 | 82.04 | 84.64 | 84.31 | 4.43% | 922,915 |
| Mar 30, 2026 | 84.48 | 85.70 | 80.50 | 81.05 | 80.73 | -3.56% | 1,227,923 |
| Mar 27, 2026 | 87.00 | 87.00 | 83.41 | 84.04 | 83.71 | -4.41% | 948,818 |
| Mar 26, 2026 | 88.96 | 91.00 | 86.66 | 87.92 | 87.58 | -2.16% | 670,570 |
| Mar 25, 2026 | 90.19 | 90.92 | 87.78 | 89.86 | 89.51 | 1.34% | 537,558 |
| Mar 24, 2026 | 88.40 | 89.49 | 86.61 | 88.67 | 88.33 | -1.20% | 914,936 |
| Mar 23, 2026 | 91.98 | 92.88 | 89.54 | 89.75 | 89.40 | 0.79% | 1,406,869 |
| Mar 20, 2026 | 88.12 | 89.67 | 85.93 | 89.05 | 88.70 | -0.57% | 3,997,975 |
| Mar 19, 2026 | 82.01 | 92.83 | 81.50 | 89.56 | 89.21 | 13.70% | 3,015,665 |
| Mar 18, 2026 | 84.00 | 85.55 | 78.69 | 78.77 | 78.46 | -7.29% | 1,909,235 |
| Mar 17, 2026 | 84.77 | 87.03 | 83.46 | 84.96 | 84.63 | 1.36% | 979,299 |
| Mar 16, 2026 | 83.08 | 85.00 | 83.05 | 83.82 | 83.49 | 1.96% | 1,061,077 |
| Mar 13, 2026 | 83.08 | 85.30 | 82.03 | 82.21 | 81.89 | -1.43% | 1,057,933 |
| Mar 12, 2026 | 84.37 | 85.61 | 82.92 | 83.40 | 83.08 | -2.43% | 901,411 |
| Mar 11, 2026 | 90.68 | 90.90 | 85.44 | 85.48 | 85.15 | -5.87% | 1,229,664 |
| Mar 10, 2026 | 92.98 | 94.50 | 90.43 | 90.81 | 90.46 | -0.87% | 833,676 |
| Mar 9, 2026 | 87.99 | 91.82 | 85.75 | 91.61 | 91.25 | 0.93% | 1,212,945 |
| Mar 6, 2026 | 90.90 | 91.96 | 88.29 | 90.77 | 90.42 | -3.15% | 1,235,114 |
| Mar 5, 2026 | 94.86 | 97.00 | 93.28 | 93.72 | 93.36 | -2.07% | 748,520 |
| Mar 4, 2026 | 98.18 | 98.55 | 94.15 | 95.70 | 95.33 | -1.47% | 726,415 |
| Mar 3, 2026 | 93.64 | 97.31 | 90.35 | 97.13 | 96.75 | 0.98% | 1,177,404 |
| Mar 2, 2026 | 93.71 | 96.95 | 90.88 | 96.19 | 95.82 | - | 912,938 |
| Feb 27, 2026 | 98.41 | 98.41 | 93.25 | 96.19 | 95.82 | -4.00% | 1,074,216 |
| Feb 26, 2026 | 98.67 | 100.50 | 97.78 | 100.20 | 99.81 | 1.96% | 673,171 |
| Feb 25, 2026 | 96.73 | 98.45 | 95.12 | 98.27 | 97.89 | 1.28% | 434,923 |
| Feb 24, 2026 | 94.79 | 97.88 | 93.84 | 97.03 | 96.65 | 2.69% | 593,446 |
| Feb 23, 2026 | 96.59 | 97.62 | 91.53 | 94.49 | 94.12 | -3.50% | 820,645 |
| Feb 20, 2026 | 94.15 | 99.78 | 94.10 | 97.92 | 97.54 | 3.00% | 906,532 |
| Feb 19, 2026 | 94.08 | 95.62 | 93.09 | 95.07 | 94.70 | -0.19% | 521,645 |
| Feb 18, 2026 | 94.83 | 97.13 | 94.65 | 95.25 | 94.88 | -0.38% | 845,277 |
| Feb 17, 2026 | 92.20 | 95.73 | 90.97 | 95.61 | 95.24 | 6.13% | 729,231 |
| Feb 13, 2026 | 90.29 | 90.45 | 87.90 | 90.09 | 89.74 | 0.83% | 642,195 |
| Feb 12, 2026 | 93.25 | 94.22 | 87.92 | 89.35 | 89.00 | -3.25% | 805,965 |
| Feb 11, 2026 | 92.45 | 93.76 | 91.84 | 92.35 | 91.99 | 0.84% | 523,968 |
| Feb 10, 2026 | 96.25 | 97.73 | 90.73 | 91.58 | 91.22 | -5.58% | 899,870 |
| Feb 9, 2026 | 96.22 | 97.59 | 94.97 | 96.99 | 96.61 | -0.01% | 579,782 |
| Feb 6, 2026 | 94.41 | 97.29 | 93.02 | 97.00 | 96.62 | 5.01% | 1,120,355 |
| Feb 5, 2026 | 93.08 | 93.92 | 90.68 | 92.37 | 92.01 | -2.24% | 640,394 |
| Feb 4, 2026 | 92.49 | 95.60 | 91.26 | 94.49 | 94.12 | 3.57% | 801,157 |
| Feb 3, 2026 | 93.94 | 95.25 | 89.99 | 91.23 | 90.88 | -3.73% | 1,271,187 |