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 |
| Oct 05, 2023 | $69.43 | $69.97 | $65.12 | $65.60 | 1 039 775 |
| Oct 04, 2023 | $70.71 | $71.33 | $69.31 | $70.08 | 462 951 |
| Oct 03, 2023 | $71.91 | $72.31 | $69.92 | $70.40 | 658 238 |
| Oct 02, 2023 | $71.71 | $73.18 | $71.35 | $72.67 | 740 675 |
| Sep 29, 2023 | $74.16 | $74.35 | $71.64 | $71.81 | 427 697 |
| Sep 28, 2023 | $70.70 | $73.93 | $70.47 | $73.23 | 780 563 |
| Sep 27, 2023 | $68.82 | $71.26 | $69.00 | $70.24 | 521 260 |
| Sep 26, 2023 | $71.29 | $71.86 | $68.50 | $68.82 | 754 556 |
| Sep 25, 2023 | $72.31 | $73.38 | $71.67 | $71.78 | 515 784 |
| Sep 22, 2023 | $73.70 | $74.39 | $73.20 | $73.42 | 383 868 |
| Sep 21, 2023 | $73.18 | $74.57 | $72.86 | $73.67 | 685 170 |
| Sep 20, 2023 | $75.13 | $76.34 | $73.54 | $73.64 | 453 910 |
| Sep 19, 2023 | $76.61 | $77.02 | $74.48 | $75.02 | 646 499 |
| Sep 18, 2023 | $76.04 | $77.43 | $75.50 | $76.70 | 581 223 |
| Sep 15, 2023 | $77.00 | $77.31 | $75.64 | $76.32 | 604 327 |
| Sep 14, 2023 | $75.21 | $77.76 | $74.53 | $77.75 | 774 066 |
| Sep 13, 2023 | $74.49 | $75.98 | $73.33 | $74.80 | 829 998 |
| Sep 12, 2023 | $74.73 | $75.67 | $73.77 | $74.68 | 486 255 |
| Sep 11, 2023 | $75.75 | $77.70 | $74.93 | $74.94 | 655 655 |
| Sep 08, 2023 | $74.39 | $75.52 | $74.10 | $74.85 | 603 314 |
| Sep 07, 2023 | $73.81 | $75.76 | $73.50 | $75.51 | 804 670 |
| Sep 06, 2023 | $73.82 | $74.97 | $72.78 | $73.43 | 880 648 |
| Sep 05, 2023 | $77.53 | $77.92 | $74.47 | $74.55 | 891 745 |
| Sep 01, 2023 | $75.79 | $79.04 | $74.65 | $78.62 | 924 945 |
| Aug 31, 2023 | $73.77 | $78.33 | $73.67 | $75.00 | 1 375 815 |
