Signet Jewelers Ltd (SIG) Historical Stock Data
67.90 ↓1.92 (-2.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SIG is up 0.69% a day on average. There have been 19 days where Signet Jewelers Ltd closed green and 11 days where SIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 69.82 | 67.90 | ↓$1.92 (-2.75%) | 67.32 | 70.08 | 874.14K |
| 2025-05-12 | 67.99 | 69.82 | ↑$1.83 (2.69%) | 67.87 | 71.64 | 1.35M |
| 2025-05-09 | 64.70 | 64.37 | ↓$0.33 (-0.51%) | 63.29 | 65.09 | 533.69K |
| 2025-05-08 | 63.64 | 64.75 | ↑$1.11 (1.74%) | 63.56 | 65.59 | 766.58K |
| 2025-05-07 | 62.42 | 62.48 | ↑$0.06 (0.10%) | 61.50 | 62.75 | 718.97K |
| 2025-05-06 | 60.32 | 60.75 | ↑$0.43 (0.71%) | 59.90 | 61.69 | 753.55K |
| 2025-05-05 | 60.31 | 60.93 | ↑$0.62 (1.03%) | 60.31 | 62.88 | 811.83K |
| 2025-05-02 | 60.78 | 61.24 | ↑$0.46 (0.76%) | 60.50 | 61.82 | 685.50K |
| 2025-05-01 | 59.99 | 59.83 | ↓$0.16 (-0.27%) | 59.35 | 60.72 | 704.22K |
| 2025-04-30 | 58.15 | 59.30 | ↑$1.15 (1.98%) | 56.52 | 59.49 | 0.98M |
| 2025-04-29 | 59.37 | 60.15 | ↑$0.78 (1.31%) | 58.25 | 60.26 | 795.61K |
| 2025-04-28 | 59.09 | 59.03 | ↓$0.06 (-0.10%) | 58.38 | 60.12 | 635.75K |
| 2025-04-25 | 58.51 | 59.05 | ↑$0.54 (0.92%) | 57.98 | 59.07 | 674.77K |
| 2025-04-24 | 56.83 | 59.01 | ↑$2.18 (3.84%) | 56.20 | 59.51 | 0.92M |
| 2025-04-23 | 59.22 | 56.57 | ↓$2.65 (-4.47%) | 56.27 | 60.99 | 1.72M |
| 2025-04-22 | 53.31 | 56.19 | ↑$2.88 (5.40%) | 53.18 | 56.50 | 1.19M |
| 2025-04-21 | 54.76 | 52.41 | ↓$2.35 (-4.29%) | 52.14 | 54.76 | 1.02M |
| 2025-04-17 | 54.99 | 55.38 | ↑$0.39 (0.71%) | 54.29 | 56.23 | 1.23M |
| 2025-04-16 | 55.97 | 54.91 | ↓$1.06 (-1.89%) | 54.31 | 56.09 | 1.10M |
| 2025-04-15 | 57.93 | 55.38 | ↓$2.55 (-4.40%) | 55.31 | 58.40 | 0.94M |
| 2025-04-14 | 58.62 | 57.54 | ↓$1.08 (-1.84%) | 56.51 | 58.99 | 1.11M |
| 2025-04-11 | 57.45 | 58.30 | ↑$0.85 (1.48%) | 56.08 | 58.57 | 1.11M |
| 2025-04-10 | 57.65 | 57.78 | ↑$0.13 (0.23%) | 55.21 | 58.14 | 1.33M |
| 2025-04-09 | 50.65 | 59.06 | ↑$8.41 (16.60%) | 50.35 | 61.14 | 2.35M |
| 2025-04-08 | 54.70 | 50.77 | ↓$3.93 (-7.18%) | 50.02 | 55.78 | 1.68M |
| 2025-04-07 | 52.38 | 54.64 | ↑$2.26 (4.31%) | 51.59 | 58.21 | 1.93M |
| 2025-04-04 | 52.41 | 54.89 | ↑$2.48 (4.73%) | 49.99 | 55.57 | 2.35M |
| 2025-04-03 | 56.50 | 54.72 | ↓$1.78 (-3.15%) | 52.63 | 56.94 | 1.99M |
| 2025-04-02 | 58.68 | 60.53 | ↑$1.85 (3.15%) | 58.03 | 61.14 | 818.70K |
| 2025-04-01 | 59.47 | 59.47 | ↑$0.00 (0.00%) | 58.21 | 60.54 | 1.49M |
Create an account or log in to view more rows.
$SIG who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$SIG Lol she wants higher
$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!