Signet Jewelers Limited Common Shares (SIG)

56.50Last Price

-0.43 (-0.76%)Change

Signet Jewelers Ltd is a leading retailer of diamond jewelry and fine gifts, operating a diverse portfolio of well-known brands

The company specializes in designing, manufacturing, and selling a wide variety of fine jewelry, including engagement rings, fashion jewelry, and other luxury items, catering to a broad range of customers across different demographics. With a strong emphasis on customer experience, Signet strives to create memorable shopping experiences through both its physical storefronts and online platforms, while also focusing on sustainable practices and ethical sourcing in its operations.

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	56.63	56.97	54.85	56.50	1,472,023	56.50
2/04/2025	57.69	57.91	56.50	56.93	1,048,529	56.93
2/03/2025	58.00	58.80	57.13	57.93	1,156,426	57.93
1/31/2025	59.99	61.49	58.85	59.23	2,234,877	59.23
1/30/2025	58.63	60.89	58.54	60.33	742,413	60.33
1/29/2025	58.63	59.21	58.10	58.48	702,936	58.48
1/28/2025	59.19	59.42	57.82	58.63	753,213	58.63
1/27/2025	60.33	60.66	57.83	59.54	1,380,386	59.54
1/24/2025	60.48	61.91	60.32	60.45	1,090,619	60.45
1/23/2025	59.40	60.97	59.27	60.79	1,493,845	60.79
1/22/2025	57.73	59.95	56.89	59.37	1,663,643	59.37
1/21/2025	58.49	58.54	56.82	57.32	1,698,043	57.32
1/17/2025	57.09	57.73	55.77	57.48	1,881,806	57.48
1/16/2025	58.52	60.20	55.85	56.59	2,932,979	56.59
1/15/2025	58.69	59.88	56.61	58.92	3,878,265	58.92
1/14/2025	62.28	63.69	54.44	58.00	9,677,327	58.00
1/13/2025	75.69	76.20	72.84	74.04	1,568,312	74.04
1/10/2025	73.84	76.95	73.31	76.63	2,242,419	76.63
1/08/2025	76.11	76.11	73.61	74.48	1,230,686	74.48
1/07/2025	77.05	77.87	76.14	77.07	1,028,441	77.07
1/06/2025	78.79	79.84	76.24	76.45	1,365,534	76.45
1/03/2025	78.32	78.78	76.61	77.37	1,454,929	77.37
1/02/2025	81.02	81.58	77.27	78.03	1,498,875	78.03
12/31/2024	80.48	0.00	80.71	80.71	0	80.71
12/30/2024	80.78	81.28	79.20	80.48	963,079	80.48
12/27/2024	82.05	82.57	81.23	81.97	623,221	81.97
12/26/2024	80.98	82.61	80.31	82.46	1,001,300	82.46
12/24/2024	80.89	81.24	79.27	81.21	346,722	81.21
12/23/2024	80.65	82.00	80.09	81.00	1,087,889	81.00
12/20/2024	78.36	83.55	78.17	81.14	4,133,615	81.14
12/19/2024	79.89	80.70	78.47	79.44	727,719	79.44
12/18/2024	82.30	83.61	78.44	79.42	1,173,494	79.42
12/17/2024	84.40	84.67	81.53	81.54	1,194,469	81.54
12/16/2024	83.98	86.49	83.28	84.61	786,132	84.61
12/13/2024	84.97	85.12	83.05	84.07	642,854	84.07
12/12/2024	86.00	87.04	84.88	85.08	782,202	85.08
12/11/2024	85.33	85.63	83.82	85.01	1,026,290	85.01
12/10/2024	86.25	86.73	84.73	84.80	1,187,607	84.80
12/09/2024	89.76	90.48	86.46	86.47	1,234,412	86.47
12/06/2024	87.50	92.81	87.47	91.80	2,129,008	91.80
12/05/2024	85.44	90.28	84.50	86.94	4,670,165	86.94
12/04/2024	97.64	99.30	95.88	98.73	1,687,121	98.73
12/03/2024	100.41	100.41	97.57	98.31	1,223,864	98.31
12/02/2024	100.84	100.84	97.08	99.45	1,684,246	99.45
11/29/2024	100.75	101.27	98.93	100.20	564,373	100.20
11/27/2024	102.91	103.53	99.65	99.98	922,088	99.98
11/26/2024	102.70	103.26	100.92	102.09	538,394	102.09
11/25/2024	103.34	106.28	101.89	104.13	980,398	104.13
11/22/2024	101.98	103.64	100.96	102.60	828,391	102.60
11/21/2024	97.67	100.25	96.56	100.17	928,654	100.17
11/20/2024	94.00	96.82	93.62	96.70	661,466	96.70
11/19/2024	94.31	95.45	92.24	94.59	785,315	94.59
11/18/2024	96.91	97.84	95.08	95.20	582,737	95.20
11/15/2024	97.66	97.66	95.75	97.16	652,867	97.16
11/14/2024	98.34	98.75	97.00	97.66	662,262	97.66
11/13/2024	99.44	101.71	97.27	97.92	895,747	97.92
11/12/2024	98.51	98.68	96.64	98.59	563,829	98.59
11/11/2024	98.81	99.85	96.48	98.07	555,126	98.07
11/08/2024	98.01	98.07	96.58	97.55	619,131	97.55
11/07/2024	97.06	98.82	96.45	98.01	795,786	98.01
11/06/2024	96.20	98.56	94.97	97.30	1,287,598	97.30