Signet Jewelers Limited Common Shares (SIG)

Last Price86.92

Change-2.11 (-2.37%)

NYSE · Last Trade: May 1st, 11:21 AM EDT

Historical Prices For Signet Jewelers Limited Common Shares (SIG)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	85.85	90.54	85.71	89.03	968,062	89.03
4/29/2026	86.31	87.47	84.56	85.00	878,653	85.00
4/28/2026	88.08	88.52	85.64	87.09	498,321	87.09
4/27/2026	88.82	89.83	86.60	87.77	608,305	87.77
4/24/2026	89.50	89.50	85.65	88.67	663,546	88.67
4/23/2026	90.13	93.00	89.20	90.02	589,230	89.67
4/22/2026	96.81	97.89	89.71	90.43	848,963	90.08
4/21/2026	95.29	98.50	95.11	95.91	792,144	95.54
4/20/2026	94.27	96.56	92.69	95.69	939,086	95.32
4/17/2026	93.00	96.00	93.00	94.58	767,406	94.21
4/16/2026	92.39	92.91	90.20	91.04	1,300,580	90.69
4/15/2026	93.18	93.99	91.71	92.69	557,161	92.33
4/14/2026	93.42	94.43	92.83	93.38	654,650	93.02
4/13/2026	92.23	93.71	91.36	92.92	571,165	92.56
4/10/2026	93.01	94.49	92.02	93.63	656,233	93.27
4/09/2026	89.81	93.97	89.81	93.06	618,643	92.70
4/08/2026	92.64	93.44	89.10	90.46	728,616	90.11
4/07/2026	88.19	89.00	86.57	87.72	681,326	87.38
4/06/2026	84.55	88.64	84.43	88.44	708,732	88.10
4/02/2026	85.19	87.47	83.08	84.85	918,250	84.52
4/01/2026	84.42	87.68	83.34	87.48	774,496	87.14
3/31/2026	83.11	86.57	82.04	84.64	922,915	84.31
3/30/2026	84.48	85.70	80.50	81.05	1,227,923	80.73
3/27/2026	87.00	87.00	83.41	84.04	948,819	83.71
3/26/2026	88.96	91.00	86.66	87.92	670,571	87.58
3/25/2026	90.19	90.92	87.78	89.86	537,558	89.51
3/24/2026	88.40	89.49	86.61	88.67	914,927	88.33
3/23/2026	91.98	92.88	89.54	89.75	1,406,870	89.40
3/20/2026	88.12	89.67	85.93	89.05	3,998,093	88.70
3/19/2026	82.01	92.83	81.50	89.56	3,015,281	89.21
3/18/2026	84.00	85.55	78.69	78.77	1,909,015	78.46
3/17/2026	84.77	87.03	83.46	84.96	979,299	84.63
3/16/2026	83.08	85.00	83.05	83.82	1,061,078	83.49
3/13/2026	83.08	85.30	82.03	82.21	1,057,934	81.89
3/12/2026	84.37	85.61	82.92	83.40	901,702	83.08
3/11/2026	90.68	90.90	85.44	85.48	1,229,341	85.15
3/10/2026	92.98	94.50	90.42	90.81	833,675	90.46
3/09/2026	87.99	91.82	85.75	91.61	1,212,946	91.25
3/06/2026	90.90	91.96	88.29	90.77	1,235,115	90.42
3/05/2026	94.86	97.00	93.28	93.72	748,518	93.36
3/04/2026	98.18	98.55	94.15	95.70	726,414	95.33
3/03/2026	93.64	97.31	90.35	97.13	1,177,404	96.75
3/02/2026	93.71	96.95	90.88	96.19	912,938	95.82
2/27/2026	98.41	98.41	93.25	96.19	1,074,217	95.82
2/26/2026	98.67	100.50	97.78	100.20	673,171	99.81
2/25/2026	96.73	98.45	95.12	98.27	434,923	97.89
2/24/2026	94.79	97.88	93.84	97.03	593,447	96.65
2/23/2026	96.59	97.62	91.53	94.49	820,645	94.12
2/20/2026	94.15	99.78	94.10	97.92	906,532	97.54
2/19/2026	94.08	95.62	93.09	95.07	521,646	94.70
2/18/2026	94.83	97.13	94.65	95.25	844,816	94.88
2/17/2026	92.20	95.73	90.97	95.61	729,201	95.24
2/13/2026	90.29	90.45	87.90	90.09	642,195	89.74
2/12/2026	93.25	94.22	87.92	89.35	805,965	89.00
2/11/2026	92.45	93.76	91.84	92.35	523,968	91.99
2/10/2026	96.25	97.73	90.73	91.58	899,870	91.22
2/09/2026	96.22	97.59	94.97	96.99	579,776	96.61
2/06/2026	94.41	97.29	93.02	97.00	1,120,355	96.62
2/05/2026	93.08	93.92	90.67	92.37	640,394	92.01
2/04/2026	92.49	95.60	91.26	94.49	801,147	94.12
2/03/2026	93.94	95.25	89.99	91.23	1,271,187	90.88
2/02/2026	91.60	95.53	91.28	94.76	1,264,121	94.39