Signet Jewelers (SIG) went public on October 31, 1994, when it opened at a split-adjusted price of $4.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $95.45 | $100.43 | $91.78 | $92.31 | 6,382,600 |
September 2025 | $90.64 | $97.88 | $85.31 | $95.92 | 19,494,900 |
August 2025 | $77.62 | $93.50 | $73.63 | $88.05 | 19,666,200 |
July 2025 | $78.95 | $88.17 | $76.83 | $79.10 | 21,173,800 |
June 2025 | $66.17 | $82.82 | $64.95 | $79.25 | 27,434,100 |
May 2025 | $59.76 | $71.60 | $59.12 | $66.32 | 20,420,100 |
April 2025 | $58.92 | $60.58 | $49.53 | $59.07 | 27,532,300 |
March 2025 | $51.89 | $61.23 | $45.13 | $57.53 | 37,334,400 |
February 2025 | $57.47 | $58.40 | $49.22 | $51.84 | 27,806,800 |
January 2025 | $79.89 | $80.44 | $53.68 | $58.68 | 40,525,200 |
December 2024 | $99.43 | $99.43 | $77.08 | $79.58 | 29,424,200 |
November 2024 | $91.00 | $104.80 | $88.53 | $98.80 | 14,844,100 |
October 2024 | $96.21 | $101.13 | $89.71 | $90.40 | 19,650,200 |
September 2024 | $80.99 | $101.72 | $73.81 | $101.38 | 22,530,400 |
August 2024 | $81.98 | $83.95 | $71.03 | $82.67 | 16,645,600 |
July 2024 | $88.16 | $89.78 | $79.63 | $82.70 | 17,701,600 |
June 2024 | $108.29 | $109.77 | $84.12 | $87.75 | 21,694,700 |
May 2024 | $95.65 | $107.29 | $91.50 | $107.25 | 13,858,100 |
April 2024 | $97.52 | $106.62 | $91.08 | $96.02 | 16,221,100 |
March 2024 | $99.98 | $100.50 | $84.29 | $97.73 | 19,182,500 |
February 2024 | $98.05 | $106.25 | $94.26 | $99.38 | 11,338,100 |
January 2024 | $101.01 | $103.70 | $90.54 | $97.16 | 12,980,200 |
December 2023 | $80.62 | $105.94 | $79.18 | $104.51 | 19,041,200 |
November 2023 | $67.83 | $82.37 | $65.46 | $80.07 | 12,202,600 |
October 2023 | $69.64 | $73.33 | $63.24 | $68.04 | 13,407,100 |
