Signet Jewelers Ltd (SIG) Historical Stock Data
81.14 ↑1.66 (2.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SIG is down -0.31% a day on average. There have been 11 days where Signet Jewelers Ltd closed green and 19 days where SIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 78.36 | 81.14 | ↑$2.78 (3.55%) | 78.17 | 83.55 | 4.13M |
| 2024-12-19 | 79.89 | 79.48 | ↓$0.41 (-0.51%) | 78.47 | 80.70 | 0.97M |
| 2024-12-18 | 82.30 | 79.42 | ↓$2.88 (-3.50%) | 78.44 | 83.61 | 1.17M |
| 2024-12-17 | 84.40 | 81.54 | ↓$2.86 (-3.39%) | 81.53 | 84.67 | 1.19M |
| 2024-12-16 | 83.98 | 84.61 | ↑$0.63 (0.75%) | 83.28 | 86.49 | 786.13K |
| 2024-12-13 | 84.97 | 84.07 | ↓$0.90 (-1.06%) | 83.05 | 85.12 | 642.85K |
| 2024-12-12 | 86.00 | 85.08 | ↓$0.92 (-1.07%) | 84.88 | 87.04 | 782.20K |
| 2024-12-11 | 85.33 | 85.01 | ↓$0.32 (-0.38%) | 83.82 | 85.63 | 1.03M |
| 2024-12-10 | 86.25 | 84.80 | ↓$1.45 (-1.68%) | 84.73 | 86.73 | 1.19M |
| 2024-12-09 | 89.76 | 86.47 | ↓$3.29 (-3.67%) | 86.46 | 90.48 | 1.23M |
| 2024-12-06 | 87.50 | 91.80 | ↑$4.30 (4.91%) | 87.47 | 92.81 | 2.13M |
| 2024-12-05 | 85.44 | 86.94 | ↑$1.50 (1.76%) | 84.50 | 90.28 | 4.65M |
| 2024-12-04 | 97.64 | 98.73 | ↑$1.09 (1.12%) | 95.88 | 99.30 | 1.69M |
| 2024-12-03 | 100.41 | 98.31 | ↓$2.10 (-2.09%) | 97.57 | 100.41 | 1.22M |
| 2024-12-02 | 100.84 | 99.45 | ↓$1.39 (-1.38%) | 97.08 | 100.84 | 1.68M |
| 2024-11-29 | 100.75 | 100.20 | ↓$0.55 (-0.55%) | 98.93 | 101.27 | 564.37K |
| 2024-11-27 | 102.91 | 99.98 | ↓$2.93 (-2.85%) | 99.65 | 103.53 | 0.92M |
| 2024-11-26 | 102.70 | 102.09 | ↓$0.61 (-0.59%) | 100.92 | 103.26 | 538.40K |
| 2024-11-25 | 103.34 | 104.13 | ↑$0.79 (0.76%) | 101.89 | 106.28 | 0.98M |
| 2024-11-22 | 101.98 | 102.60 | ↑$0.62 (0.61%) | 100.96 | 103.64 | 828.39K |
| 2024-11-21 | 97.67 | 100.17 | ↑$2.50 (2.56%) | 96.56 | 100.25 | 0.93M |
| 2024-11-20 | 94.00 | 96.70 | ↑$2.70 (2.87%) | 93.62 | 96.82 | 661.47K |
| 2024-11-19 | 94.31 | 94.59 | ↑$0.28 (0.30%) | 92.24 | 95.46 | 785.32K |
| 2024-11-18 | 96.91 | 95.20 | ↓$1.71 (-1.76%) | 95.08 | 97.84 | 582.74K |
| 2024-11-15 | 97.66 | 97.16 | ↓$0.50 (-0.51%) | 95.75 | 97.66 | 652.66K |
| 2024-11-14 | 98.34 | 97.66 | ↓$0.68 (-0.69%) | 97.00 | 98.75 | 662.26K |
| 2024-11-13 | 99.44 | 97.92 | ↓$1.52 (-1.53%) | 97.27 | 101.71 | 895.74K |
| 2024-11-12 | 98.51 | 98.59 | ↑$0.08 (0.08%) | 96.64 | 98.68 | 563.84K |
| 2024-11-11 | 98.81 | 98.07 | ↓$0.74 (-0.75%) | 96.48 | 99.85 | 555.13K |
| 2024-11-08 | 98.01 | 97.55 | ↓$0.46 (-0.47%) | 96.59 | 98.07 | 619.13K |
Create an account or log in to view more rows.
$SIG come on I wana jump up and down
$SIG I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$SIG When they tell me diversifying is for idiots
$SIG already bouncing back.
$SIG wow
looking like it’s going to be a monster day!
$SIG who loaded up??
$SIG I love this stonk!
$SIG I blocked some bears and I liked it!
$SIG let it ride
$SIG holdddd it tight yall