Signet Jewelers Ltd (SIG) Historical Stock Data
87.63 ↓3.76 (-4.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SIG is down -0.37% a day on average. There have been 12 days where Signet Jewelers Ltd closed green and 18 days where SIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 90.45 | 87.63 | ↓$2.82 (-3.12%) | 87.26 | 91.39 | 845.92K |
| 2025-12-11 | 91.53 | 91.39 | ↓$0.14 (-0.15%) | 89.65 | 92.68 | 1.06M |
| 2025-12-10 | 90.51 | 92.63 | ↑$2.12 (2.34%) | 88.20 | 92.82 | 1.15M |
| 2025-12-09 | 86.66 | 87.25 | ↑$0.59 (0.68%) | 85.34 | 88.80 | 0.94M |
| 2025-12-08 | 84.32 | 87.31 | ↑$2.99 (3.55%) | 83.20 | 89.24 | 1.34M |
| 2025-12-05 | 84.95 | 83.00 | ↓$1.95 (-2.30%) | 82.52 | 86.13 | 1.22M |
| 2025-12-04 | 88.80 | 85.02 | ↓$3.78 (-4.26%) | 84.89 | 89.76 | 1.24M |
| 2025-12-03 | 89.08 | 89.02 | ↓$0.06 (-0.07%) | 87.69 | 91.47 | 1.25M |
| 2025-12-02 | 94.19 | 89.19 | ↓$5.00 (-5.31%) | 87.72 | 94.26 | 2.62M |
| 2025-12-01 | 99.25 | 95.70 | ↓$3.55 (-3.58%) | 94.46 | 101.11 | 2.65M |
| 2025-11-28 | 104.06 | 100.16 | ↓$3.90 (-3.75%) | 99.41 | 104.06 | 465.50K |
| 2025-11-26 | 100.04 | 103.47 | ↑$3.43 (3.43%) | 99.91 | 104.56 | 882.46K |
| 2025-11-25 | 94.87 | 99.92 | ↑$5.05 (5.32%) | 94.07 | 100.71 | 861.66K |
| 2025-11-24 | 94.84 | 94.09 | ↓$0.75 (-0.79%) | 93.39 | 95.52 | 575.58K |
| 2025-11-21 | 91.00 | 94.81 | ↑$3.81 (4.19%) | 90.88 | 96.63 | 0.95M |
| 2025-11-20 | 95.45 | 91.67 | ↓$3.78 (-3.96%) | 90.69 | 95.80 | 835.29K |
| 2025-11-19 | 95.23 | 94.40 | ↓$0.83 (-0.87%) | 93.45 | 95.28 | 652.71K |
| 2025-11-18 | 94.56 | 93.98 | ↓$0.58 (-0.61%) | 92.80 | 95.49 | 856.83K |
| 2025-11-17 | 100.10 | 95.59 | ↓$4.51 (-4.51%) | 95.21 | 101.09 | 795.29K |
| 2025-11-14 | 100.96 | 101.01 | ↑$0.05 (0.05%) | 99.48 | 102.14 | 483.65K |
| 2025-11-13 | 105.44 | 102.43 | ↓$3.01 (-2.85%) | 102.11 | 107.29 | 862.08K |
| 2025-11-12 | 104.08 | 106.00 | ↑$1.92 (1.84%) | 102.01 | 106.66 | 740.72K |
| 2025-11-11 | 104.56 | 103.17 | ↓$1.39 (-1.33%) | 102.13 | 104.59 | 836.52K |
| 2025-11-10 | 101.71 | 101.42 | ↓$0.29 (-0.29%) | 99.93 | 102.49 | 540.74K |
| 2025-11-07 | 99.64 | 100.31 | ↑$0.67 (0.67%) | 98.26 | 101.79 | 616.41K |
| 2025-11-06 | 99.86 | 99.80 | ↓$0.06 (-0.06%) | 98.04 | 100.98 | 475.61K |
| 2025-11-05 | 97.18 | 100.76 | ↑$3.58 (3.68%) | 96.47 | 103.00 | 773.81K |
| 2025-11-04 | 96.42 | 97.60 | ↑$1.18 (1.22%) | 95.20 | 98.61 | 349.70K |
| 2025-11-03 | 98.54 | 97.91 | ↓$0.63 (-0.64%) | 96.25 | 98.54 | 582K |
| 2025-10-31 | 98.44 | 98.85 | ↑$0.41 (0.42%) | 97.04 | 99.45 | 475.76K |
Create an account or log in to view more rows.
$SIG It’s that TIME!! To Double down!
$SIG today feels different to the moon
$SIG trash
$SIG is going to have a run next month
$SIG jeez
$SIG who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$SIG Lol she wants higher
$SIG come on I wana jump up and down
$SIG I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$SIG When they tell me diversifying is for idiots