tiprankstipranks
Trending News
More News >
Signet Jewelers (SIG)
:SIG
US Market
Advertisement

Signet Jewelers (SIG) Historical Prices

Compare
707 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
85.98
86.47
83.87
83.92
83.92
-3.26%
584,787
0.53
Jul 23, 2025
87.47
88.51
85.89
86.75
86.75
+0.39%
871,325
0.79
Jul 22, 2025
83.46
87.64
82.83
86.41
86.41
+4.89%
934,375
0.84
Jul 21, 2025
82.71
83.34
81.86
82.38
82.38
+0.68%
540,356
0.48
Jul 18, 2025
81.85
82.00
80.14
81.82
81.82
+1.11%
705,768
0.63
Jul 17, 2025
78.38
81.04
78.38
80.92
80.92
+3.07%
693,209
0.61
Jul 16, 2025
79.01
79.81
77.12
78.51
78.51
-0.52%
808,361
0.71
Jul 15, 2025
81.00
81.72
78.92
78.92
78.92
-2.63%
1,006,663
0.89
Jul 14, 2025
78.87
81.05
78.74
81.05
81.05
+1.86%
913,174
0.80
Jul 11, 2025
79.83
80.99
78.51
79.57
79.57
-1.44%
1,204,765
1.04
Jul 10, 2025
80.69
82.14
80.04
80.73
80.73
+0.24%
1,042,005
0.89
Jul 09, 2025
80.96
82.47
80.48
80.54
80.54
+0.74%
1,735,993
1.48
Jul 08, 2025
82.30
82.30
79.06
79.95
79.95
-2.13%
1,512,998
1.27
Jul 07, 2025
82.91
83.29
80.54
81.69
81.69
-2.82%
881,224
0.73
Jul 03, 2025
83.66
84.87
83.36
84.06
84.06
+0.12%
511,839
0.42
Jul 02, 2025
84.72
84.72
82.34
83.96
83.96
+0.05%
901,924
0.74
Jul 01, 2025
79.25
84.80
79.00
83.92
83.92
+5.49%
1,375,129
1.13
Jun 30, 2025
82.36
82.99
79.18
79.55
79.55
-3.41%
1,175,561
0.96
Jun 27, 2025
82.87
83.14
81.44
82.36
82.36
+0.68%
1,411,436
1.15
Jun 26, 2025
79.95
82.30
79.52
81.80
81.80
+2.79%
1,002,248
0.82
Jun 25, 2025
78.91
80.28
78.57
79.58
79.58
+1.32%
1,054,636
0.86
Jun 24, 2025
80.49
80.50
78.25
78.54
78.54
-1.53%
1,266,861
1.02
Jun 23, 2025
80.49
80.75
77.84
79.76
79.76
-2.30%
1,119,649
0.85
Jun 20, 2025
82.29
82.29
80.27
81.64
81.64
+0.26%
1,522,785
1.14
Jun 18, 2025
80.48
82.10
80.38
81.43
81.43
+1.18%
978,900
0.70
Jun 17, 2025
81.71
82.05
80.22
80.48
80.48
-2.73%
1,090,560
0.77
Jun 16, 2025
79.36
82.81
77.81
82.74
82.74
+8.17%
1,264,014
0.90
Jun 13, 2025
77.73
78.79
75.88
76.49
76.49
-3.19%
731,234
0.52
Jun 12, 2025
78.23
79.59
78.23
79.01
79.01
-0.23%
577,996
0.41
Jun 11, 2025
80.35
81.52
79.10
79.19
79.19
-0.94%
990,484
0.70
Jun 10, 2025
79.89
81.29
78.98
79.94
79.94
+0.29%
1,065,027
0.75
Jun 09, 2025
78.65
81.05
77.70
79.71
79.71
+2.61%
1,553,595
1.09
Jun 06, 2025
75.19
78.30
75.12
77.68
77.68
+3.85%
1,695,082
1.20
Jun 05, 2025
74.23
74.95
73.44
74.80
74.80
+0.54%
1,167,592
0.83
Jun 04, 2025
74.78
75.41
73.17
74.40
74.40
-0.97%
1,779,302
1.27
Jun 03, 2025
77.94
78.09
72.11
75.13
75.13
+12.45%
3,505,104
2.57
Jun 02, 2025
66.42
67.15
65.20
66.81
66.81
+0.36%
2,482,063
1.83
May 30, 2025
65.57
67.24
65.44
66.57
66.57
-0.48%
1,217,889
0.88
May 29, 2025
67.65
68.00
66.23
66.89
66.89
+0.16%
968,900
0.69
May 28, 2025
66.83
67.42
66.13
66.78
66.78
+0.62%
1,085,078
0.78
May 27, 2025
64.92
66.83
64.00
66.37
66.37
+5.23%
1,097,619
0.78
May 23, 2025
62.08
63.54
62.08
63.07
63.07
-1.79%
682,974
0.48
May 22, 2025
63.22
65.08
63.06
64.22
64.22
+1.94%
1,135,111
0.80
May 21, 2025
62.86
64.24
62.50
63.00
63.00
-2.28%
953,318
0.67
May 20, 2025
63.15
65.27
63.08
64.47
64.47
+3.00%
1,200,259
0.84
May 19, 2025
64.56
65.00
61.92
62.59
62.59
-5.48%
1,741,168
1.22
May 16, 2025
67.49
67.49
66.05
66.22
66.22
-1.21%
825,681
0.58
May 15, 2025
65.72
67.17
65.12
67.03
67.03
+0.54%
1,298,368
0.90
May 14, 2025
67.58
68.21
66.62
66.67
66.67
-1.81%
815,243
0.57
May 13, 2025
69.82
70.11
67.32
67.90
67.90
-2.75%
936,108
0.65
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis