Signet Jewelers Ltd (SIG) Historical Stock Data
100.11 ↑4.64 (4.86%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SIG is up 0.31% a day on average. There have been 18 days where Signet Jewelers Ltd closed green and 12 days where SIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 96.65 | 100.11 | ↑$3.46 (3.58%) | 95.30 | 100.92 | 792.51K |
| 2024-04-19 | 93.47 | 95.47 | ↑$2.00 (2.14%) | 93.37 | 95.68 | 653.11K |
| 2024-04-18 | 97.12 | 93.98 | ↓$3.14 (-3.23%) | 93.95 | 97.87 | 508.21K |
| 2024-04-17 | 98.22 | 96.46 | ↓$1.76 (-1.79%) | 96.28 | 98.93 | 635.08K |
| 2024-04-16 | 94.15 | 96.63 | ↑$2.48 (2.63%) | 93.26 | 96.75 | 603.79K |
| 2024-04-15 | 96.23 | 95.16 | ↓$1.07 (-1.11%) | 94.49 | 98.00 | 538.86K |
| 2024-04-12 | 98.27 | 95.77 | ↓$2.50 (-2.54%) | 95.37 | 99.22 | 561.18K |
| 2024-04-11 | 101.15 | 99.60 | ↓$1.55 (-1.53%) | 97.14 | 101.24 | 675.60K |
| 2024-04-10 | 100.09 | 100.53 | ↑$0.44 (0.44%) | 99.00 | 102.14 | 579.19K |
| 2024-04-09 | 104.82 | 102.08 | ↓$2.74 (-2.61%) | 101.31 | 105.16 | 501.79K |
| 2024-04-08 | 102.75 | 104.27 | ↑$1.52 (1.48%) | 102.75 | 105.13 | 594.71K |
| 2024-04-05 | 106.22 | 101.73 | ↓$4.49 (-4.23%) | 101.03 | 106.77 | 1.01M |
| 2024-04-04 | 106.28 | 106.04 | ↓$0.24 (-0.23%) | 105.61 | 109.17 | 0.98M |
| 2024-04-03 | 100.46 | 104.43 | ↑$3.97 (3.95%) | 99.54 | 107.79 | 1.88M |
| 2024-04-02 | 96.85 | 95.07 | ↓$1.78 (-1.84%) | 93.80 | 97.67 | 0.91M |
| 2024-04-01 | 99.85 | 98.71 | ↓$1.14 (-1.14%) | 98.49 | 100.76 | 751.76K |
| 2024-03-28 | 99.35 | 100.07 | ↑$0.72 (0.72%) | 98.78 | 100.45 | 677.64K |
| 2024-03-27 | 99.00 | 99.43 | ↑$0.43 (0.43%) | 97.35 | 99.94 | 757.61K |
| 2024-03-26 | 95.02 | 98.11 | ↑$3.09 (3.25%) | 94.61 | 98.43 | 832.43K |
| 2024-03-25 | 92.15 | 95.12 | ↑$2.97 (3.22%) | 91.86 | 95.47 | 1.59M |
| 2024-03-22 | 90.00 | 91.11 | ↑$1.11 (1.23%) | 88.91 | 92.05 | 0.98M |
| 2024-03-21 | 89.10 | 90.00 | ↑$0.90 (1.01%) | 87.15 | 90.42 | 1.49M |
| 2024-03-20 | 90.00 | 90.08 | ↑$0.08 (0.09%) | 86.31 | 93.14 | 3.94M |
| 2024-03-19 | 100.74 | 102.46 | ↑$1.72 (1.71%) | 99.33 | 102.90 | 1.24M |
| 2024-03-18 | 100.48 | 100.25 | ↓$0.23 (-0.23%) | 99.01 | 101.31 | 814.81K |
| 2024-03-15 | 97.70 | 100.05 | ↑$2.35 (2.41%) | 97.70 | 100.13 | 1.29M |
| 2024-03-14 | 99.14 | 98.03 | ↓$1.11 (-1.12%) | 96.81 | 100.24 | 539.48K |
| 2024-03-13 | 97.85 | 98.96 | ↑$1.11 (1.13%) | 97.76 | 99.94 | 604.20K |
| 2024-03-12 | 96.00 | 97.00 | ↑$1.00 (1.04%) | 94.85 | 98.47 | 423.38K |
| 2024-03-11 | 95.78 | 96.08 | ↑$0.30 (0.31%) | 93.80 | 96.19 | 457.55K |
Create an account or log in to view more rows.
$SIG nice gap
$SIG lol who sold
$SIG hang tight
ignore fud and buy dips if you can
everyone be okay????
$SIG This stock is the golden ticket.
$SIG Let’s get it
$SIG lmao wtf was that
$SIG let it ride
$SIG Buying more on Monday lets go
$SIG hint hint this is when you buy a few
$SIG come on I wana jump up and down