NYSE:SIG
Signet Jewelers Stock Price (Quote)
$96.91
+1.06 (+1.11%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.26 | $102.45 | Friday, 10th May 2024 SIG stock ended at $96.91. This is 1.11% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.18% from a day low at $94.97 to a day high of $97.04. |
| 90 days | $86.31 | $109.17 | |
| 52 weeks | $57.10 | $109.17 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $59.92 | $63.07 | $59.80 | $62.64 | 1 613 189 |
| Jun 16, 2023 | $60.96 | $60.60 | $59.39 | $60.36 | 1 327 487 |
| Jun 15, 2023 | $57.15 | $59.88 | $57.10 | $59.84 | 1 169 292 |
| Jun 14, 2023 | $58.79 | $59.15 | $57.35 | $57.55 | 880 703 |
| Jun 13, 2023 | $59.83 | $60.01 | $58.16 | $58.61 | 1 077 884 |
| Jun 12, 2023 | $59.26 | $59.83 | $57.77 | $59.38 | 1 091 107 |
| Jun 09, 2023 | $61.27 | $62.44 | $58.64 | $59.89 | 1 925 315 |
| Jun 08, 2023 | $61.11 | $64.13 | $61.00 | $62.11 | 3 609 296 |
| Jun 07, 2023 | $68.52 | $70.22 | $67.72 | $69.52 | 1 379 590 |
| Jun 06, 2023 | $64.01 | $68.10 | $63.66 | $67.74 | 838 755 |
| Jun 05, 2023 | $64.51 | $64.90 | $62.02 | $64.21 | 1 221 102 |
| Jun 02, 2023 | $62.90 | $65.67 | $62.58 | $65.44 | 1 033 347 |
| Jun 01, 2023 | $63.14 | $63.38 | $61.35 | $61.78 | 1 492 194 |
| May 31, 2023 | $64.89 | $65.50 | $63.08 | $63.49 | 1 185 766 |
| May 30, 2023 | $69.63 | $69.82 | $65.26 | $65.29 | 1 265 217 |
| May 26, 2023 | $69.18 | $69.91 | $67.53 | $69.36 | 560 036 |
| May 25, 2023 | $70.79 | $71.61 | $67.94 | $69.05 | 676 209 |
| May 24, 2023 | $71.41 | $72.12 | $69.55 | $71.00 | 557 260 |
| May 23, 2023 | $70.03 | $72.91 | $69.45 | $71.13 | 778 772 |
| May 22, 2023 | $70.16 | $71.42 | $70.15 | $70.98 | 748 685 |
| May 19, 2023 | $74.47 | $74.42 | $69.57 | $70.33 | 1 213 766 |
| May 18, 2023 | $74.70 | $75.66 | $73.81 | $74.77 | 505 378 |
| May 17, 2023 | $71.20 | $74.34 | $70.74 | $74.21 | 795 156 |
| May 16, 2023 | $72.22 | $72.41 | $70.09 | $70.66 | 946 033 |
| May 15, 2023 | $72.40 | $74.13 | $71.56 | $73.35 | 981 218 |
