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 |
| Jul 26, 2023 | $74.43 | $75.99 | $74.20 | $75.87 | 674 816 |
| Jul 25, 2023 | $73.09 | $74.74 | $72.69 | $74.25 | 586 336 |
| Jul 24, 2023 | $72.76 | $73.96 | $72.33 | $73.44 | 426 708 |
| Jul 21, 2023 | $74.00 | $74.03 | $72.45 | $72.54 | 453 217 |
| Jul 20, 2023 | $72.90 | $73.41 | $71.00 | $73.39 | 485 241 |
| Jul 19, 2023 | $72.52 | $73.00 | $71.04 | $72.88 | 795 854 |
| Jul 18, 2023 | $69.73 | $72.26 | $68.79 | $72.20 | 775 610 |
| Jul 17, 2023 | $69.00 | $70.55 | $68.34 | $69.87 | 793 295 |
| Jul 14, 2023 | $71.92 | $71.98 | $69.49 | $70.50 | 590 388 |
| Jul 13, 2023 | $72.72 | $72.72 | $70.84 | $72.12 | 963 433 |
| Jul 12, 2023 | $74.02 | $74.48 | $72.56 | $72.81 | 699 439 |
| Jul 11, 2023 | $72.11 | $73.47 | $71.74 | $73.43 | 933 925 |
| Jul 10, 2023 | $68.76 | $72.15 | $68.69 | $71.96 | 1 201 633 |
| Jul 07, 2023 | $65.65 | $68.68 | $65.89 | $68.52 | 732 011 |
| Jul 06, 2023 | $65.76 | $66.83 | $65.12 | $65.74 | 685 675 |
| Jul 05, 2023 | $66.42 | $66.89 | $65.52 | $66.50 | 825 789 |
| Jul 03, 2023 | $65.50 | $67.26 | $65.30 | $66.96 | 548 638 |
| Jun 30, 2023 | $65.19 | $65.91 | $64.21 | $65.26 | 694 178 |
| Jun 29, 2023 | $64.19 | $65.75 | $64.01 | $64.98 | 854 025 |
| Jun 28, 2023 | $64.08 | $64.13 | $62.68 | $63.81 | 729 415 |
| Jun 27, 2023 | $63.82 | $65.71 | $62.79 | $64.62 | 738 559 |
| Jun 26, 2023 | $62.16 | $64.27 | $61.82 | $63.94 | 910 463 |
| Jun 23, 2023 | $61.40 | $63.04 | $61.37 | $62.32 | 1 074 110 |
| Jun 22, 2023 | $63.55 | $63.55 | $61.86 | $62.16 | 800 478 |
| Jun 21, 2023 | $62.44 | $64.26 | $62.06 | $63.62 | 994 956 |
