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 |
| Dec 15, 2023 | $104.13 | $104.55 | $101.02 | $102.09 | 822 892 |
| Dec 14, 2023 | $98.64 | $104.84 | $98.64 | $103.89 | 980 579 |
| Dec 13, 2023 | $97.00 | $98.74 | $93.76 | $98.32 | 870 943 |
| Dec 12, 2023 | $97.55 | $97.96 | $95.65 | $96.42 | 708 690 |
| Dec 11, 2023 | $97.93 | $98.67 | $95.77 | $97.93 | 647 509 |
| Dec 08, 2023 | $96.57 | $97.58 | $94.66 | $97.23 | 659 465 |
| Dec 07, 2023 | $96.03 | $98.27 | $95.38 | $97.37 | 877 877 |
| Dec 06, 2023 | $92.29 | $96.80 | $92.00 | $95.34 | 1 804 498 |
| Dec 05, 2023 | $82.50 | $90.18 | $82.00 | $89.78 | 1 862 625 |
| Dec 04, 2023 | $84.97 | $87.13 | $84.11 | $84.79 | 1 702 047 |
| Dec 01, 2023 | $82.74 | $86.51 | $81.26 | $85.39 | 1 168 000 |
| Nov 30, 2023 | $82.00 | $82.24 | $79.87 | $82.18 | 706 822 |
| Nov 29, 2023 | $82.01 | $83.70 | $81.61 | $81.75 | 609 586 |
| Nov 28, 2023 | $80.86 | $82.60 | $80.22 | $81.22 | 297 529 |
| Nov 27, 2023 | $79.50 | $81.35 | $79.06 | $80.94 | 444 294 |
| Nov 24, 2023 | $80.34 | $81.83 | $79.32 | $79.65 | 260 749 |
| Nov 22, 2023 | $81.11 | $82.79 | $80.59 | $81.78 | 379 583 |
| Nov 21, 2023 | $82.69 | $83.12 | $80.02 | $80.21 | 559 592 |
| Nov 20, 2023 | $80.31 | $83.24 | $79.78 | $83.00 | 527 220 |
| Nov 17, 2023 | $78.76 | $80.73 | $78.05 | $80.44 | 586 942 |
| Nov 16, 2023 | $80.56 | $80.56 | $77.33 | $77.42 | 613 438 |
| Nov 15, 2023 | $80.43 | $84.54 | $79.71 | $81.65 | 964 428 |
| Nov 14, 2023 | $74.00 | $80.39 | $74.00 | $79.93 | 1 191 060 |
| Nov 13, 2023 | $70.11 | $72.17 | $69.55 | $71.44 | 561 607 |
| Nov 10, 2023 | $70.00 | $70.87 | $68.16 | $70.80 | 450 922 |
