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 |
| Nov 09, 2023 | $71.79 | $71.79 | $68.87 | $69.33 | 378 304 |
| Nov 08, 2023 | $71.98 | $72.88 | $70.37 | $70.80 | 331 916 |
| Nov 07, 2023 | $73.13 | $73.66 | $72.06 | $72.56 | 403 007 |
| Nov 06, 2023 | $75.42 | $76.81 | $72.79 | $73.10 | 530 295 |
| Nov 03, 2023 | $71.50 | $76.52 | $71.50 | $75.81 | 898 440 |
| Nov 02, 2023 | $71.23 | $71.52 | $69.67 | $70.31 | 471 509 |
| Nov 01, 2023 | $69.61 | $69.96 | $67.18 | $69.84 | 564 833 |
| Oct 31, 2023 | $69.00 | $70.36 | $67.98 | $69.83 | 606 693 |
| Oct 30, 2023 | $68.17 | $70.07 | $67.61 | $69.40 | 561 541 |
| Oct 27, 2023 | $68.95 | $69.73 | $67.34 | $67.72 | 426 286 |
| Oct 26, 2023 | $69.60 | $70.05 | $67.90 | $68.69 | 362 240 |
| Oct 25, 2023 | $70.50 | $71.62 | $67.69 | $69.97 | 651 894 |
| Oct 24, 2023 | $73.22 | $73.79 | $70.51 | $71.37 | 429 259 |
| Oct 23, 2023 | $71.53 | $74.24 | $70.40 | $72.05 | 522 495 |
| Oct 20, 2023 | $73.79 | $73.79 | $71.65 | $71.72 | 605 399 |
| Oct 19, 2023 | $74.61 | $75.48 | $73.24 | $73.73 | 675 271 |
| Oct 18, 2023 | $74.36 | $75.47 | $73.41 | $74.84 | 631 618 |
| Oct 17, 2023 | $72.26 | $75.11 | $71.38 | $74.94 | 829 710 |
| Oct 16, 2023 | $70.80 | $72.55 | $69.77 | $72.41 | 537 518 |
| Oct 13, 2023 | $69.36 | $69.96 | $68.96 | $69.26 | 389 380 |
| Oct 12, 2023 | $70.75 | $70.99 | $68.17 | $69.18 | 383 643 |
| Oct 11, 2023 | $71.47 | $72.11 | $69.92 | $71.21 | 532 477 |
| Oct 10, 2023 | $72.05 | $73.08 | $71.19 | $71.58 | 486 984 |
| Oct 09, 2023 | $67.46 | $72.02 | $67.46 | $71.62 | 579 245 |
| Oct 06, 2023 | $65.42 | $69.01 | $65.12 | $68.48 | 634 001 |
