S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Signet Jewelers (SIG)

NYSE

$84.92-$1.81 (-2.09%)

Price as of Jun 23, 2026 6:58 PM EDT

$6.8B
Market Cap
10.30%
1-Year Change
Luxury Goods
Industry

1 Month
+6.27%

Low Price$83.16

High Price$91.75
3 Months
-2.23%

Low Price$73.94

High Price$95.91
1 Year
+10.30%

Low Price$73.94

High Price$106.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	88.31	90.07	86.59	86.73	-1.70%	873,507
06/18/2026	87.76	90.64	87.65	88.23	+2.02%	1,391,831
06/17/2026	90.03	92.00	86.45	86.48	-1.76%	860,672
06/16/2026	89.66	91.84	87.65	88.03	-0.78%	936,055
06/15/2026	92.14	92.98	88.25	88.72	-1.70%	971,742
06/12/2026	93.07	93.99	89.95	90.25	-1.63%	733,674
06/11/2026	86.03	92.49	85.98	91.75	+6.79%	1,028,950
06/10/2026	86.45	88.21	85.40	85.92	-0.96%	556,216
06/09/2026	86.27	90.50	84.23	86.75	+2.59%	1,186,225
06/08/2026	83.65	85.53	83.24	84.56	+1.52%	698,142
06/05/2026	86.46	86.85	81.88	83.29	-4.05%	783,473
06/04/2026	87.15	87.33	85.00	86.81	+1.71%	861,510
06/03/2026	87.74	88.06	83.09	85.35	-3.01%	1,655,551
06/02/2026	89.80	89.80	82.01	88.00	+3.75%	2,075,948
06/02/2026	$1.56 Earnings
06/01/2026	85.31	87.14	83.28	84.82	-2.94%	1,619,509
05/29/2026	86.35	88.10	85.39	87.39	+0.46%	983,412
05/28/2026	82.83	88.12	82.22	86.99	+4.61%	963,342
05/27/2026	85.57	86.85	83.09	83.16	-1.06%	830,848
05/26/2026	83.37	84.28	82.24	84.05	+2.99%	721,068
05/22/2026	80.30	82.03	79.40	81.61	+0.26%	439,378
05/21/2026	77.56	82.33	75.76	81.40	+3.67%	720,507
05/20/2026	74.72	79.05	72.71	78.52	+5.92%	819,093
05/19/2026	73.53	75.12	71.62	74.13	+0.26%	994,475
05/18/2026	75.90	76.72	73.20	73.94	-2.70%	707,855
05/15/2026	78.14	78.18	75.26	75.99	-3.26%	758,783
05/14/2026	79.00	80.13	78.05	78.55	+0.68%	679,719
05/13/2026	79.37	79.97	76.32	78.02	-2.90%	871,054
05/12/2026	81.89	82.35	78.46	80.35	-3.34%	913,367
05/11/2026	87.26	87.26	82.46	83.13	-4.78%	669,748
05/08/2026	88.01	88.03	86.43	87.30	-0.78%	486,474
05/07/2026	87.50	88.38	85.82	87.99	+0.53%	639,911
05/06/2026	84.39	88.48	83.88	87.53	+6.76%	774,472
05/05/2026	81.62	83.00	80.00	81.99	+1.22%	849,405
05/04/2026	85.00	85.12	80.55	81.00	-5.48%	752,590
05/01/2026	88.73	89.14	84.72	85.70	-3.74%	998,308
04/30/2026	85.85	90.54	85.71	89.03	+4.74%	968,062
04/29/2026	86.31	87.47	84.56	85.00	-2.40%	877,284
04/28/2026	88.08	88.52	85.64	87.09	-0.77%	498,321
04/27/2026	88.82	89.83	86.60	87.77	-1.01%	608,305
04/24/2026	89.50	89.50	85.65	88.67	-1.12%	663,545
04/24/2026	$0.35 Dividend
04/23/2026	89.78	92.64	88.85	89.67	-0.45%	589,229
04/22/2026	96.43	97.51	89.36	90.08	-5.71%	848,973
04/21/2026	94.92	98.12	94.74	95.54	+0.23%	792,144
04/20/2026	93.90	96.18	92.33	95.32	+1.17%	939,050
04/17/2026	92.64	95.63	92.64	94.21	+3.89%	767,405
04/16/2026	92.03	92.55	89.85	90.69	-1.78%	1,300,579
04/15/2026	92.82	93.62	91.35	92.33	-0.74%	557,162
04/14/2026	93.06	94.06	92.47	93.02	+0.50%	654,649
04/13/2026	91.87	93.35	91.00	92.56	-0.76%	571,166
04/10/2026	92.65	94.12	91.66	93.27	+0.61%	656,232
04/09/2026	89.46	93.60	89.46	92.70	+2.87%	618,690
04/08/2026	92.28	93.08	88.75	90.11	+3.12%	728,615
04/07/2026	87.85	88.65	86.23	87.38	-0.81%	681,330
04/06/2026	84.22	88.30	84.10	88.10	+4.23%	708,733
04/02/2026	84.86	87.13	82.76	84.52	-3.01%	918,250
04/01/2026	84.09	87.34	83.02	87.14	+3.36%	774,496
03/31/2026	82.79	86.23	81.72	84.31	+4.43%	922,915
03/30/2026	84.15	85.37	80.19	80.73	-3.56%	1,227,923
03/27/2026	86.66	86.66	83.09	83.71	-4.41%	948,818
03/26/2026	88.61	90.65	86.32	87.58	-2.16%	670,570
03/25/2026	89.84	90.57	87.44	89.51	+1.34%	537,558
03/24/2026	88.06	89.14	86.27	88.33	-1.20%	914,936
03/23/2026	91.62	92.52	89.19	89.40	+0.79%	1,406,869
03/20/2026	87.78	89.32	85.60	88.70	-0.57%	3,997,980
03/19/2026	81.69	92.46	81.18	89.21	+13.70%	3,015,665
03/19/2026	$6.25 Earnings
03/18/2026	83.67	85.21	78.38	78.46	-7.29%	1,909,235
03/17/2026	84.44	86.69	83.14	84.63	+1.36%	979,204
03/16/2026	82.76	84.67	82.73	83.49	+1.96%	1,061,077
03/13/2026	82.76	84.97	81.71	81.89	-1.43%	1,057,933
03/12/2026	84.04	85.28	82.60	83.08	-2.43%	901,411
03/11/2026	90.33	90.55	85.11	85.15	-5.87%	1,229,664
03/10/2026	92.62	94.13	90.07	90.46	-0.87%	833,676
03/09/2026	87.65	91.46	85.42	91.25	+0.93%	1,212,945
03/06/2026	90.55	91.60	87.95	90.42	-3.15%	1,235,114
03/05/2026	94.49	96.62	92.92	93.36	-2.07%	748,520
03/04/2026	97.80	98.17	93.78	95.33	-1.47%	726,415
03/03/2026	93.28	96.93	90.00	96.75	+0.98%	1,177,404
03/02/2026	93.35	96.57	90.53	95.82	0.00%	912,938
02/27/2026	98.03	98.03	92.89	95.82	-4.00%	1,074,216
02/26/2026	98.29	100.11	97.39	99.81	+1.96%	673,171
02/25/2026	96.35	98.07	94.75	97.89	+1.28%	434,923
02/24/2026	94.42	97.50	93.48	96.65	+2.69%	593,446
02/23/2026	96.21	97.24	91.17	94.12	-3.50%	820,645
02/20/2026	93.78	99.39	93.73	97.54	+3.00%	906,532
02/19/2026	93.71	95.25	92.73	94.70	-0.19%	521,645
02/18/2026	94.46	96.75	94.28	94.88	-0.38%	845,277
02/17/2026	91.84	95.36	90.62	95.24	+6.13%	729,231
02/13/2026	89.94	90.10	87.56	89.74	+0.83%	642,195
02/12/2026	92.89	93.85	87.57	89.00	-3.25%	805,965
02/11/2026	92.09	93.40	91.48	91.99	+0.84%	523,968
02/10/2026	95.88	97.35	90.38	91.22	-5.58%	899,870
02/09/2026	95.85	97.21	94.60	96.61	-0.01%	579,782
02/06/2026	94.04	96.91	92.65	96.62	+5.01%	1,120,355
02/05/2026	92.72	93.55	90.32	92.01	-2.24%	640,394
02/04/2026	92.13	95.23	90.91	94.12	+3.57%	801,157
02/03/2026	93.57	94.88	89.64	90.88	-3.73%	1,271,187
02/02/2026	91.24	95.16	90.93	94.39	+2.70%	1,264,572