SIG | Signet Jewelers | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Signet Jewelers (SIG)

NYSE

$117.09-$0.09 (-0.08%)

Price as of Oct 23, 2026 7:30 PM EDT

$9.2B
Market Cap
14.59%
1-Year Change
Luxury Goods
Industry

1 Month
+17.39%

Low Price$100.20

High Price$118.14
3 Months
+31.59%

Low Price$80.78

High Price$118.14
1 Year
+14.59%

Low Price$73.43

High Price$118.14

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	115.77	117.53	114.23	117.18	+0.51%	861,081
10/23/2026	$0.35 Dividend
10/22/2026	115.59	117.79	113.97	116.59	+1.89%	902,749
10/21/2026	115.42	116.41	113.24	114.43	-0.82%	739,555
10/20/2026	117.00	118.20	112.84	115.37	-0.89%	826,000
10/19/2026	117.39	120.07	116.24	116.41	-1.46%	639,625
10/16/2026	118.04	122.27	116.78	118.14	+0.28%	1,092,388
10/15/2026	108.85	119.64	108.64	117.81	+9.45%	1,750,558
10/14/2026	107.75	108.73	105.83	107.64	-0.18%	692,226
10/13/2026	106.72	108.34	106.03	107.84	+2.04%	751,017
10/12/2026	105.34	107.04	104.43	105.68	+0.74%	722,441
10/09/2026	105.38	106.76	104.23	104.91	-0.63%	589,387
10/08/2026	103.05	106.66	102.44	105.57	+2.43%	627,411
10/07/2026	101.27	103.99	100.67	103.07	+1.25%	601,096
10/06/2026	100.95	103.24	100.95	101.79	+1.20%	517,024
10/05/2026	101.15	103.42	99.95	100.59	+0.31%	875,871
10/02/2026	105.36	106.30	100.13	100.28	-3.52%	896,466
10/01/2026	100.29	105.29	99.87	103.94	+1.88%	1,083,347
09/30/2026	104.26	105.62	101.26	102.02	-1.91%	939,204
09/29/2026	103.73	104.22	102.65	104.01	+0.99%	571,078
09/28/2026	101.98	103.69	101.22	102.99	+1.02%	591,110
09/25/2026	101.31	103.04	100.09	101.95	+1.75%	604,677
09/24/2026	100.19	102.93	99.38	100.20	+0.38%	571,788
09/23/2026	99.68	102.13	98.64	99.82	-0.30%	938,458
09/22/2026	99.46	102.79	99.46	100.12	+1.81%	802,788
09/21/2026	101.00	101.12	97.57	98.33	-1.74%	951,189
09/18/2026	100.65	101.23	98.58	100.08	-1.05%	1,786,762
09/17/2026	104.44	104.44	100.37	101.15	-1.45%	832,188
09/16/2026	101.56	104.44	99.50	102.63	+3.07%	1,127,280
09/15/2026	100.44	101.58	98.45	99.57	-0.87%	1,110,274
09/14/2026	97.40	101.06	97.06	100.45	+0.49%	1,352,162
09/11/2026	97.43	100.11	96.86	99.96	+2.61%	1,035,038
09/10/2026	103.18	103.18	95.04	97.42	-4.65%	1,843,358
09/09/2026	94.73	102.69	94.05	102.17	+23.96%	4,480,605
09/09/2026	$2.19 Earnings
09/08/2026	84.08	84.61	79.76	82.42	-3.08%	1,686,311
09/04/2026	81.20	85.52	81.20	85.04	+4.00%	806,026
09/03/2026	82.71	83.12	81.15	81.77	+0.35%	908,000
09/02/2026	81.40	83.04	80.69	81.49	+0.58%	693,933
09/01/2026	80.64	81.97	80.26	81.02	-1.24%	649,756
08/31/2026	81.52	83.06	81.17	82.03	-0.51%	581,224
08/28/2026	81.90	83.96	81.47	82.45	+1.05%	651,596
08/27/2026	82.44	83.07	80.88	81.60	-2.29%	589,390
08/26/2026	84.92	85.82	83.32	83.51	-0.99%	499,833
08/25/2026	83.65	84.59	80.82	84.35	+1.38%	738,291
08/24/2026	81.77	83.85	81.61	83.20	+2.56%	789,674
08/21/2026	81.61	81.92	80.52	81.13	+0.43%	643,785
08/20/2026	82.62	84.58	78.77	80.78	-4.95%	1,005,870
08/19/2026	85.33	88.03	84.75	84.98	+0.57%	812,855
08/18/2026	86.45	86.88	84.40	84.51	-1.57%	504,628
08/17/2026	89.06	89.81	85.32	85.85	-4.92%	561,372
08/14/2026	91.95	91.95	89.51	90.30	-2.15%	463,728
08/13/2026	93.22	93.59	91.73	92.28	+0.03%	478,240
08/12/2026	93.69	93.69	90.45	92.25	-2.31%	554,015
08/11/2026	94.03	96.04	93.31	94.44	+0.25%	476,526
08/10/2026	95.14	96.48	93.68	94.20	-2.51%	563,540
08/07/2026	93.83	97.13	91.33	96.62	+3.23%	465,617
08/06/2026	95.89	96.53	93.52	93.60	-2.79%	489,955
08/05/2026	98.12	98.60	95.89	96.28	-0.76%	402,989
08/04/2026	93.94	97.12	93.62	97.02	+2.47%	523,759
08/03/2026	94.70	96.22	93.01	94.68	+2.22%	708,362
07/31/2026	95.41	96.68	92.18	92.62	-3.11%	825,991
07/30/2026	98.34	98.82	94.76	95.59	-3.01%	751,036
07/29/2026	97.51	100.11	96.10	98.56	+0.84%	758,707
07/28/2026	97.03	99.48	96.25	97.75	+2.40%	1,016,441
07/27/2026	92.71	96.78	92.71	95.45	+4.87%	975,004
07/24/2026	89.15	91.34	87.99	91.02	+2.21%	627,369
07/24/2026	$0.35 Dividend
07/23/2026	90.06	90.13	87.97	89.05	-1.05%	899,157
07/22/2026	88.66	91.37	88.66	90.00	+0.39%	549,195
07/21/2026	90.76	91.38	88.79	89.65	-0.19%	601,989
07/20/2026	92.38	92.46	89.46	89.82	-1.32%	648,658
07/17/2026	88.70	92.08	88.39	91.02	+1.56%	789,697
07/16/2026	87.15	90.03	86.50	89.62	+3.69%	934,586
07/15/2026	85.33	88.23	84.86	86.43	+2.03%	668,649
07/14/2026	84.52	85.21	82.79	84.71	+0.83%	408,913
07/13/2026	84.42	85.29	82.73	84.02	+0.33%	594,232
07/10/2026	83.59	84.39	82.72	83.74	+0.95%	455,492
07/09/2026	80.86	83.22	80.54	82.95	+2.54%	533,742
07/08/2026	81.56	82.82	79.69	80.90	-2.40%	664,158
07/07/2026	82.46	84.39	81.50	82.89	+1.95%	802,804
07/06/2026	82.66	83.34	80.82	81.30	-2.69%	542,331
07/02/2026	84.04	84.43	80.50	83.54	-0.64%	1,024,302
07/01/2026	84.40	86.18	83.21	84.08	-1.79%	1,133,194
06/30/2026	86.41	86.92	83.01	85.61	-0.78%	788,842
06/29/2026	85.36	87.40	84.01	86.28	-0.75%	929,645
06/26/2026	82.16	87.44	81.92	86.94	+4.68%	2,072,583
06/25/2026	84.95	86.73	82.52	83.05	-1.72%	775,688
06/24/2026	84.59	85.41	82.96	84.50	+0.20%	797,859
06/23/2026	84.66	85.79	83.43	84.34	-2.09%	1,050,742
06/22/2026	87.70	89.44	85.99	86.13	-1.70%	873,507
06/18/2026	87.16	90.01	87.05	87.62	+2.02%	1,391,831
06/17/2026	89.41	91.37	85.85	85.88	-1.76%	860,672
06/16/2026	89.04	91.21	87.05	87.42	-0.78%	936,055
06/15/2026	91.51	92.34	87.64	88.11	-1.70%	971,742
06/12/2026	92.43	93.34	89.33	89.63	-1.63%	733,674
06/11/2026	85.44	91.85	85.39	91.12	+6.79%	1,028,950
06/10/2026	85.85	87.60	84.81	85.33	-0.96%	556,216
06/09/2026	85.68	89.88	83.65	86.15	+2.59%	1,186,225
06/08/2026	83.07	84.94	82.66	83.98	+1.52%	698,142