SIG | Signet Jewelers | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Signet Jewelers (SIG)

NYSE

$101.08+$0.50 (+0.50%)

Price as of Oct 02, 2026 7:57 PM EDT

$8.2B
Market Cap
6.05%
1-Year Change
Luxury Goods
Industry

1 Month
+23.06%

Low Price$82.02

High Price$104.32
3 Months
+20.04%

Low Price$81.02

High Price$104.32
1 Year
+6.05%

Low Price$73.65

High Price$104.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	105.68	106.62	100.43	100.58	-3.52%	896,466
10/01/2026	100.59	105.61	100.17	104.25	+1.88%	1,083,347
09/30/2026	104.57	105.94	101.56	102.33	-1.91%	939,204
09/29/2026	104.04	104.53	102.96	104.32	+0.99%	571,078
09/28/2026	102.29	104.00	101.53	103.30	+1.02%	591,110
09/25/2026	101.61	103.35	100.39	102.26	+1.75%	604,677
09/24/2026	100.49	103.24	99.68	100.50	+0.38%	571,788
09/23/2026	99.98	102.44	98.94	100.12	-0.30%	938,458
09/22/2026	99.76	103.10	99.76	100.42	+1.81%	802,788
09/21/2026	101.30	101.42	97.86	98.63	-1.74%	951,189
09/18/2026	100.95	101.53	98.88	100.38	-1.05%	1,786,762
09/17/2026	104.75	104.75	100.67	101.45	-1.45%	832,188
09/16/2026	101.86	104.75	99.80	102.94	+3.07%	1,127,280
09/15/2026	100.74	101.88	98.75	99.87	-0.87%	1,110,274
09/14/2026	97.69	101.36	97.35	100.75	+0.49%	1,352,162
09/11/2026	97.72	100.41	97.15	100.26	+2.61%	1,035,038
09/10/2026	103.49	103.49	95.33	97.71	-4.65%	1,843,358
09/09/2026	95.01	103.00	94.33	102.48	+23.96%	4,480,605
09/09/2026	$2.19 Earnings
09/08/2026	84.33	84.86	80.00	82.67	-3.08%	1,686,311
09/04/2026	81.44	85.78	81.44	85.30	+4.00%	806,026
09/03/2026	82.96	83.37	81.39	82.02	+0.35%	908,000
09/02/2026	81.64	83.29	80.93	81.73	+0.58%	693,933
09/01/2026	80.88	82.22	80.50	81.26	-1.24%	649,756
08/31/2026	81.76	83.31	81.41	82.28	-0.51%	581,224
08/28/2026	82.15	84.21	81.71	82.70	+1.05%	651,596
08/27/2026	82.69	83.32	81.12	81.84	-2.29%	589,390
08/26/2026	85.17	86.08	83.57	83.76	-0.99%	499,833
08/25/2026	83.90	84.84	81.06	84.60	+1.38%	738,291
08/24/2026	82.02	84.10	81.85	83.45	+2.56%	789,674
08/21/2026	81.86	82.17	80.76	81.37	+0.43%	643,785
08/20/2026	82.87	84.83	79.01	81.02	-4.95%	1,005,870
08/19/2026	85.59	88.30	85.00	85.24	+0.57%	812,855
08/18/2026	86.71	87.14	84.65	84.76	-1.57%	504,628
08/17/2026	89.33	90.08	85.58	86.11	-4.92%	561,372
08/14/2026	92.23	92.23	89.78	90.57	-2.15%	463,728
08/13/2026	93.50	93.87	92.01	92.56	+0.03%	478,240
08/12/2026	93.97	93.97	90.73	92.53	-2.31%	554,015
08/11/2026	94.31	96.33	93.60	94.72	+0.25%	476,526
08/10/2026	95.43	96.77	93.96	94.48	-2.51%	563,540
08/07/2026	94.11	97.42	91.60	96.91	+3.23%	465,617
08/06/2026	96.18	96.82	93.80	93.88	-2.79%	489,955
08/05/2026	98.41	98.90	96.18	96.57	-0.76%	402,989
08/04/2026	94.22	97.41	93.90	97.31	+2.47%	523,759
08/03/2026	94.98	96.51	93.29	94.96	+2.22%	708,362
07/31/2026	95.70	96.97	92.46	92.90	-3.11%	825,991
07/30/2026	98.64	99.12	95.04	95.88	-3.01%	751,036
07/29/2026	97.80	100.41	96.39	98.86	+0.84%	758,707
07/28/2026	97.32	99.78	96.54	98.04	+2.40%	1,016,441
07/27/2026	92.99	97.07	92.99	95.74	+4.87%	975,004
07/24/2026	89.42	91.61	88.25	91.29	+2.21%	627,369
07/24/2026	$0.35 Dividend
07/23/2026	90.33	90.40	88.23	89.32	-1.05%	899,157
07/22/2026	88.92	91.64	88.92	90.27	+0.39%	549,195
07/21/2026	91.03	91.65	89.06	89.92	-0.19%	601,989
07/20/2026	92.66	92.74	89.73	90.09	-1.32%	648,658
07/17/2026	88.96	92.36	88.65	91.29	+1.56%	789,697
07/16/2026	87.41	90.30	86.76	89.89	+3.69%	934,586
07/15/2026	85.58	88.49	85.12	86.69	+2.03%	668,649
07/14/2026	84.78	85.47	83.03	84.97	+0.83%	408,913
07/13/2026	84.68	85.54	82.98	84.27	+0.33%	594,232
07/10/2026	83.84	84.64	82.96	83.99	+0.95%	455,492
07/09/2026	81.10	83.47	80.78	83.20	+2.54%	533,742
07/08/2026	81.81	83.06	79.93	81.14	-2.40%	664,158
07/07/2026	82.71	84.64	81.74	83.13	+1.95%	802,804
07/06/2026	82.91	83.59	81.06	81.54	-2.69%	542,331
07/02/2026	84.29	84.69	80.74	83.79	-0.64%	1,024,302
07/01/2026	84.66	86.44	83.46	84.33	-1.79%	1,133,194
06/30/2026	86.67	87.18	83.26	85.86	-0.78%	788,842
06/29/2026	85.61	87.67	84.26	86.54	-0.75%	929,645
06/26/2026	82.41	87.71	82.17	87.20	+4.68%	2,072,583
06/25/2026	85.21	86.99	82.77	83.30	-1.72%	775,688
06/24/2026	84.85	85.67	83.21	84.76	+0.20%	797,859
06/23/2026	84.92	86.05	83.68	84.59	-2.09%	1,050,742
06/22/2026	87.97	89.71	86.25	86.39	-1.70%	873,507
06/18/2026	87.42	90.28	87.31	87.89	+2.02%	1,391,831
06/17/2026	89.68	91.64	86.11	86.14	-1.76%	860,672
06/16/2026	89.31	91.48	87.31	87.69	-0.78%	936,055
06/15/2026	91.78	92.62	87.91	88.37	-1.70%	971,742
06/12/2026	92.71	93.62	89.60	89.90	-1.63%	733,674
06/11/2026	85.69	92.13	85.64	91.39	+6.79%	1,028,950
06/10/2026	86.11	87.87	85.07	85.58	-0.96%	556,216
06/09/2026	85.93	90.15	83.90	86.41	+2.59%	1,186,225
06/08/2026	83.32	85.20	82.91	84.23	+1.52%	698,142
06/05/2026	86.12	86.51	81.56	82.96	-4.05%	783,473
06/04/2026	86.81	86.99	84.67	86.47	+1.71%	861,510
06/03/2026	87.40	87.72	82.77	85.02	-3.01%	1,655,551
06/02/2026	89.45	89.45	81.69	87.66	+3.75%	2,075,948
06/02/2026	$1.56 Earnings
06/01/2026	84.98	86.80	82.95	84.49	-2.94%	1,619,509
05/29/2026	86.01	87.76	85.06	87.05	+0.46%	983,412
05/28/2026	82.51	87.78	81.90	86.65	+4.61%	963,342
05/27/2026	85.24	86.51	82.77	82.84	-1.06%	830,848
05/26/2026	83.04	83.95	81.92	83.72	+2.99%	721,068
05/22/2026	79.99	81.71	79.09	81.29	+0.26%	439,378
05/21/2026	77.26	82.01	75.46	81.08	+3.67%	720,507
05/20/2026	74.43	78.74	72.43	78.21	+5.92%	819,093
05/19/2026	73.24	74.83	71.34	73.84	+0.26%	994,475
05/18/2026	75.60	76.42	72.91	73.65	-2.70%	707,855
05/15/2026	77.84	77.87	74.97	75.69	-3.26%	758,783