SIG
Signet Jewelers (SIG)
NYSE
$81.38+$0.01 (+0.01%)
Price as of Aug 21, 2026 7:35 PM EDT
  • $6.4B
    Market Cap
  • -5.48%
    1-Year Change
  • Luxury Goods
    Industry
  • 1 Month
    -9.51%
    Low Price$81.02
    High Price$98.86
  • 3 Months
    +0.35%
    Low Price$81.02
    High Price$98.86
  • 1 Year
    -5.48%
    Low Price$73.65
    High Price$104.81
Date
Open
High
Low
Close
Change (%)
Volume
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
05/14/2026
78.69
79.82
77.75
78.24
+0.68%
679,719
05/13/2026
79.06
79.66
76.02
77.72
-2.90%
871,054
05/12/2026
81.57
82.02
78.15
80.04
-3.34%
913,367
05/11/2026
86.92
86.92
82.14
82.81
-4.78%
669,748
05/08/2026
87.67
87.69
86.09
86.96
-0.78%
486,474
05/07/2026
87.16
88.03
85.48
87.65
+0.53%
639,911
05/06/2026
84.06
88.13
83.55
87.19
+6.76%
774,472
05/05/2026
81.30
82.68
79.69
81.67
+1.22%
849,405
05/04/2026
84.67
84.79
80.24
80.68
-5.48%
752,590
05/01/2026
88.38
88.79
84.39
85.37
-3.74%
998,308
04/30/2026
85.51
90.19
85.38
88.68
+4.74%
968,062
04/29/2026
85.97
87.13
84.23
84.67
-2.40%
877,284
04/28/2026
87.74
88.17
85.31
86.75
-0.77%
498,321
04/27/2026
88.47
89.48
86.26
87.43
-1.01%
608,305
04/24/2026
89.15
89.15
85.32
88.32
-1.12%
663,545
04/24/2026
$0.35 Dividend
04/23/2026
89.43
92.28
88.51
89.32
-0.45%
589,229
04/22/2026
96.06
97.13
89.01
89.73
-5.71%
848,973
04/21/2026
94.55
97.73
94.37
95.16
+0.23%
792,144
04/20/2026
93.54
95.81
91.97
94.95
+1.17%
939,050
04/17/2026
92.28
95.25
92.28
93.84
+3.89%
767,405
04/16/2026
91.67
92.19
89.50
90.33
-1.78%
1,300,579
04/15/2026
92.46
93.26
91.00
91.97
-0.74%
557,162
04/14/2026
92.69
93.70
92.11
92.65
+0.50%
654,649
04/13/2026
91.51
92.98
90.65
92.20
-0.76%
571,166
04/10/2026
92.29
93.76
91.30
92.90
+0.61%
656,232
04/09/2026
89.11
93.24
89.11
92.34
+2.87%
618,690
04/08/2026
91.92
92.71
88.41
89.76
+3.12%
728,615
04/07/2026
87.50
88.31
85.90
87.04
-0.81%
681,330
04/06/2026
83.89
87.95
83.77
87.75
+4.23%
708,733