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 |
| Feb 29, 2024 | $104.04 | $104.43 | $100.67 | $101.76 | 604 375 |
| Feb 28, 2024 | $103.99 | $104.04 | $99.81 | $102.93 | 532 820 |
| Feb 27, 2024 | $106.55 | $107.39 | $105.51 | $106.55 | 509 854 |
| Feb 26, 2024 | $106.01 | $106.59 | $104.57 | $105.36 | 469 699 |
| Feb 23, 2024 | $105.79 | $108.79 | $105.27 | $106.45 | 647 099 |
| Feb 22, 2024 | $104.28 | $106.11 | $104.09 | $105.45 | 479 709 |
| Feb 21, 2024 | $107.30 | $107.30 | $102.82 | $104.01 | 705 144 |
| Feb 20, 2024 | $104.17 | $107.79 | $103.45 | $107.48 | 525 258 |
| Feb 16, 2024 | $104.67 | $106.66 | $103.86 | $105.38 | 384 896 |
| Feb 15, 2024 | $105.76 | $107.21 | $105.41 | $106.49 | 364 093 |
| Feb 14, 2024 | $105.00 | $106.32 | $103.04 | $104.85 | 412 547 |
| Feb 13, 2024 | $101.60 | $102.90 | $99.02 | $102.69 | 535 864 |
| Feb 12, 2024 | $103.34 | $106.92 | $102.83 | $105.89 | 773 455 |
| Feb 09, 2024 | $101.00 | $103.22 | $99.97 | $102.81 | 397 900 |
| Feb 08, 2024 | $99.41 | $101.29 | $98.43 | $101.03 | 469 589 |
| Feb 07, 2024 | $98.19 | $99.04 | $96.53 | $98.50 | 463 530 |
| Feb 06, 2024 | $98.26 | $99.74 | $97.12 | $97.73 | 463 864 |
| Feb 05, 2024 | $98.61 | $99.41 | $97.27 | $98.30 | 305 080 |
| Feb 02, 2024 | $98.60 | $101.53 | $97.32 | $100.27 | 443 399 |
| Feb 01, 2024 | $100.39 | $101.27 | $97.03 | $100.44 | 492 186 |
| Jan 31, 2024 | $100.15 | $101.97 | $98.99 | $99.48 | 396 966 |
| Jan 30, 2024 | $101.33 | $101.71 | $100.12 | $101.01 | 383 143 |
| Jan 29, 2024 | $100.27 | $102.13 | $99.35 | $101.81 | 403 990 |
| Jan 26, 2024 | $100.72 | $101.46 | $97.78 | $99.88 | 466 999 |
| Jan 25, 2024 | $99.09 | $100.21 | $98.29 | $99.94 | 417 943 |
