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 |
| Jan 24, 2024 | $100.81 | $100.81 | $97.32 | $98.00 | 388 688 |
| Jan 23, 2024 | $103.02 | $103.02 | $98.46 | $99.00 | 640 396 |
| Jan 22, 2024 | $99.60 | $101.79 | $99.02 | $101.62 | 473 822 |
| Jan 19, 2024 | $97.82 | $99.42 | $95.89 | $99.12 | 479 630 |
| Jan 18, 2024 | $95.95 | $97.80 | $94.75 | $97.39 | 621 472 |
| Jan 17, 2024 | $94.00 | $95.82 | $93.29 | $95.67 | 392 889 |
| Jan 16, 2024 | $94.59 | $95.69 | $92.92 | $95.65 | 691 617 |
| Jan 12, 2024 | $100.36 | $100.36 | $95.76 | $96.06 | 709 142 |
| Jan 11, 2024 | $100.33 | $100.46 | $97.70 | $100.14 | 477 864 |
| Jan 10, 2024 | $100.08 | $101.66 | $99.67 | $101.00 | 626 294 |
| Jan 09, 2024 | $100.10 | $100.78 | $99.39 | $99.86 | 459 903 |
| Jan 08, 2024 | $99.51 | $101.59 | $98.69 | $101.19 | 538 745 |
| Jan 05, 2024 | $98.06 | $100.73 | $97.76 | $98.98 | 581 307 |
| Jan 04, 2024 | $99.22 | $100.08 | $97.94 | $98.74 | 823 509 |
| Jan 03, 2024 | $102.45 | $102.78 | $99.75 | $99.78 | 792 621 |
| Jan 02, 2024 | $103.67 | $106.41 | $102.97 | $103.99 | 1 126 097 |
| Dec 29, 2023 | $107.55 | $108.69 | $106.83 | $107.26 | 440 137 |
| Dec 28, 2023 | $106.93 | $107.91 | $106.60 | $107.70 | 424 080 |
| Dec 27, 2023 | $106.23 | $108.10 | $105.41 | $107.61 | 436 038 |
| Dec 26, 2023 | $103.80 | $105.85 | $102.79 | $105.54 | 404 839 |
| Dec 22, 2023 | $102.04 | $103.92 | $101.01 | $103.57 | 346 682 |
| Dec 21, 2023 | $104.34 | $104.38 | $101.94 | $103.18 | 539 315 |
| Dec 20, 2023 | $104.71 | $106.47 | $102.92 | $103.01 | 564 503 |
| Dec 19, 2023 | $103.29 | $106.52 | $102.30 | $105.99 | 663 840 |
| Dec 18, 2023 | $102.18 | $103.55 | $100.84 | $102.38 | 525 424 |
