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 |
| Aug 30, 2023 | $70.31 | $72.53 | $69.81 | $71.46 | 1 252 336 |
| Aug 29, 2023 | $69.78 | $70.41 | $69.08 | $70.31 | 1 067 806 |
| Aug 28, 2023 | $68.73 | $69.99 | $68.58 | $69.43 | 686 296 |
| Aug 25, 2023 | $72.00 | $72.22 | $67.77 | $68.07 | 569 492 |
| Aug 24, 2023 | $71.00 | $72.30 | $70.55 | $70.80 | 650 255 |
| Aug 23, 2023 | $69.42 | $72.43 | $68.26 | $71.46 | 649 237 |
| Aug 22, 2023 | $71.31 | $72.05 | $69.20 | $70.03 | 870 210 |
| Aug 21, 2023 | $75.54 | $75.65 | $72.40 | $73.13 | 677 603 |
| Aug 18, 2023 | $73.96 | $75.86 | $73.75 | $75.40 | 486 292 |
| Aug 17, 2023 | $76.49 | $77.17 | $74.07 | $74.58 | 611 737 |
| Aug 16, 2023 | $78.19 | $78.34 | $75.90 | $75.94 | 408 458 |
| Aug 15, 2023 | $77.50 | $78.95 | $76.48 | $78.15 | 438 123 |
| Aug 14, 2023 | $77.94 | $78.63 | $76.75 | $77.77 | 606 213 |
| Aug 11, 2023 | $79.01 | $79.14 | $77.70 | $78.27 | 421 736 |
| Aug 10, 2023 | $80.61 | $82.10 | $78.75 | $79.54 | 539 939 |
| Aug 09, 2023 | $81.99 | $82.03 | $79.75 | $80.05 | 491 239 |
| Aug 08, 2023 | $82.00 | $82.15 | $80.37 | $82.07 | 360 581 |
| Aug 07, 2023 | $80.77 | $83.36 | $80.45 | $83.05 | 434 197 |
| Aug 04, 2023 | $78.51 | $81.39 | $77.51 | $80.77 | 481 962 |
| Aug 03, 2023 | $78.53 | $79.19 | $77.54 | $78.20 | 563 365 |
| Aug 02, 2023 | $78.45 | $79.95 | $78.15 | $78.35 | 598 537 |
| Aug 01, 2023 | $80.05 | $80.47 | $78.12 | $79.37 | 817 135 |
| Jul 31, 2023 | $80.00 | $81.93 | $79.74 | $80.49 | 713 616 |
| Jul 28, 2023 | $77.79 | $79.92 | $77.65 | $79.84 | 459 662 |
| Jul 27, 2023 | $75.83 | $78.05 | $75.00 | $76.79 | 579 916 |
