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 |
| Apr 05, 2024 | $106.22 | $106.77 | $101.03 | $101.73 | 978 822 |
| Apr 04, 2024 | $106.28 | $109.17 | $105.61 | $106.04 | 871 529 |
| Apr 03, 2024 | $100.46 | $107.58 | $99.55 | $104.43 | 1 729 081 |
| Apr 02, 2024 | $96.85 | $97.67 | $93.80 | $95.07 | 894 853 |
| Apr 01, 2024 | $99.85 | $100.76 | $98.49 | $98.71 | 730 032 |
| Mar 28, 2024 | $99.35 | $100.45 | $98.78 | $100.07 | 677 610 |
| Mar 27, 2024 | $99.00 | $99.94 | $97.35 | $99.43 | 671 754 |
| Mar 26, 2024 | $95.02 | $98.39 | $94.61 | $98.11 | 715 485 |
| Mar 25, 2024 | $92.15 | $95.47 | $92.11 | $95.12 | 1 585 921 |
| Mar 22, 2024 | $90.00 | $92.05 | $88.91 | $91.11 | 866 947 |
| Mar 21, 2024 | $89.10 | $90.42 | $87.15 | $90.00 | 1 490 400 |
| Mar 20, 2024 | $90.00 | $93.14 | $86.31 | $90.08 | 3 809 317 |
| Mar 19, 2024 | $100.74 | $102.90 | $99.33 | $102.46 | 1 215 699 |
| Mar 18, 2024 | $100.48 | $101.29 | $99.01 | $100.25 | 691 117 |
| Mar 15, 2024 | $97.70 | $100.11 | $97.70 | $100.05 | 548 048 |
| Mar 14, 2024 | $99.14 | $100.24 | $96.81 | $98.03 | 527 038 |
| Mar 13, 2024 | $97.85 | $99.94 | $97.76 | $98.96 | 505 245 |
| Mar 12, 2024 | $96.00 | $98.47 | $94.85 | $97.00 | 422 813 |
| Mar 11, 2024 | $95.78 | $96.18 | $93.80 | $96.08 | 453 323 |
| Mar 08, 2024 | $98.09 | $98.52 | $96.25 | $96.99 | 351 175 |
| Mar 07, 2024 | $95.86 | $97.15 | $94.71 | $97.13 | 462 014 |
| Mar 06, 2024 | $98.56 | $98.56 | $94.15 | $95.39 | 647 410 |
| Mar 05, 2024 | $98.62 | $100.36 | $97.62 | $98.43 | 841 576 |
| Mar 04, 2024 | $101.57 | $102.18 | $99.35 | $99.38 | 530 072 |
| Mar 01, 2024 | $102.37 | $102.80 | $99.26 | $101.57 | 596 065 |
