Skip to main content

Signet Jewelers Limited Common Shares (NY:SIG)

83.92 +4.37 (+5.49%)
Official Closing Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 82.36 82.99 79.18 79.55 1,175,561 -2.81(-3.41%)
Jun 27, 2025 82.87 83.14 81.44 82.36 1,411,436 +0.56(+0.68%)
Jun 26, 2025 79.95 82.30 79.52 81.80 1,002,961 +2.22(+2.79%)
Jun 25, 2025 78.91 80.28 78.57 79.58 1,054,636 +1.04(+1.32%)
Jun 24, 2025 80.49 80.50 78.25 78.54 1,266,862 -1.22(-1.53%)
Jun 23, 2025 80.49 80.75 77.84 79.76 1,119,649 -1.88(-2.30%)
Jun 20, 2025 82.29 82.29 80.27 81.64 1,522,785 +0.21(+0.26%)
Jun 18, 2025 80.48 82.10 80.38 81.43 978,900 +0.95(+1.18%)
Jun 17, 2025 81.71 82.05 80.22 80.48 1,090,560 -2.26(-2.73%)
Jun 16, 2025 79.36 82.81 77.81 82.74 1,263,994 +6.25(+8.17%)
Jun 13, 2025 77.73 78.79 75.88 76.49 731,234 -2.52(-3.19%)
Jun 12, 2025 78.23 79.59 78.23 79.01 577,996 -0.18(-0.23%)
Jun 11, 2025 80.35 81.52 79.10 79.19 990,482 -0.75(-0.94%)
Jun 10, 2025 79.89 81.29 78.98 79.94 1,064,997 +0.23(+0.29%)
Jun 09, 2025 78.65 81.05 77.70 79.71 1,553,592 +2.03(+2.61%)
Jun 06, 2025 75.19 78.30 75.12 77.68 1,695,082 +2.88(+3.85%)
Jun 05, 2025 74.23 74.95 73.44 74.80 1,167,431 +0.40(+0.54%)
Jun 04, 2025 74.78 75.41 73.17 74.40 1,779,301 -0.73(-0.97%)
Jun 03, 2025 77.94 78.09 72.11 75.13 3,503,628 +8.32(+12.45%)
Jun 02, 2025 66.42 67.15 65.20 66.81 2,479,968 +0.24(+0.36%)
May 30, 2025 65.57 67.24 65.44 66.57 1,217,889 -0.32(-0.48%)
May 29, 2025 67.65 68.00 66.23 66.89 968,900 +0.11(+0.16%)
May 28, 2025 66.83 67.42 66.12 66.78 1,084,950 +0.41(+0.62%)
May 27, 2025 64.92 66.83 64.00 66.37 1,097,619 +3.30(+5.23%)
May 23, 2025 62.08 63.53 62.08 63.07 682,974 -1.15(-1.79%)
May 22, 2025 63.22 65.08 63.06 64.22 1,135,111 +1.22(+1.94%)
May 21, 2025 62.86 64.24 62.50 63.00 953,318 -1.47(-2.28%)
May 20, 2025 63.15 65.27 63.08 64.47 1,200,259 +1.88(+3.00%)
May 19, 2025 64.56 65.00 61.92 62.59 1,741,167 -3.63(-5.48%)
May 16, 2025 67.49 67.49 66.05 66.22 825,681 -0.81(-1.21%)
May 15, 2025 65.72 67.17 65.12 67.03 1,298,368 +0.36(+0.54%)
May 14, 2025 67.58 68.21 66.62 66.67 815,143 -1.23(-1.81%)
May 13, 2025 69.82 70.11 67.32 67.90 936,057 -1.92(-2.75%)
May 12, 2025 67.99 71.87 67.87 69.82 1,354,536 +5.45(+8.47%)
May 09, 2025 64.70 65.09 63.28 64.37 633,625 -0.38(-0.59%)
May 08, 2025 63.64 65.62 63.55 64.75 766,594 +2.27(+3.63%)
May 07, 2025 62.42 62.75 61.50 62.48 719,016 +1.73(+2.85%)
May 06, 2025 60.32 61.69 59.90 60.75 787,524 -0.18(-0.30%)
May 05, 2025 60.31 62.88 60.31 60.93 811,831 -0.31(-0.51%)
May 02, 2025 60.78 61.82 60.50 61.24 685,495 +1.41(+2.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.