SIG - SIGNET JEWELERS LTD
93.72
-1.980 -2.113%
Share volume: 748,517
Last Updated: 03-05-2026
Retail/Retail – Jewelry Stores:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$95.70
-1.98
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $94.86 | $94.86 | $97.00 | $97.00 | $93.28 | $93.28 | $93.72 | $93.72 | 748,517 | $748,517.00 |
| 03-04-2026 | $98.18 | $98.18 | $98.55 | $98.55 | $94.15 | $94.15 | $95.70 | $95.70 | 726,415 | $726,415.00 |
| 03-03-2026 | $93.64 | $93.64 | $97.31 | $97.31 | $90.35 | $90.35 | $97.13 | $97.13 | 1,177,404 | $1,177,404.00 |
| 03-02-2026 | $93.71 | $93.71 | $96.95 | $96.95 | $90.88 | $90.88 | $96.19 | $96.19 | 912,938 | $912,938.00 |
| 02-27-2026 | $98.41 | $98.41 | $98.41 | $98.41 | $93.25 | $93.25 | $96.19 | $96.19 | 1,074,216 | $1,074,216.00 |
| 02-26-2026 | $98.67 | $98.67 | $100.50 | $100.50 | $97.78 | $97.78 | $100.20 | $100.20 | 673,171 | $673,171.00 |
| 02-25-2026 | $96.73 | $96.73 | $98.45 | $98.45 | $95.12 | $95.12 | $98.27 | $98.27 | 434,923 | $434,923.00 |
| 02-24-2026 | $94.79 | $94.79 | $97.88 | $97.88 | $93.84 | $93.84 | $97.03 | $97.03 | 593,446 | $593,446.00 |
| 02-23-2026 | $96.59 | $96.59 | $97.62 | $97.62 | $91.53 | $91.53 | $94.49 | $94.49 | 820,645 | $820,645.00 |
| 02-20-2026 | $94.15 | $94.15 | $99.78 | $99.78 | $94.10 | $94.10 | $97.92 | $97.92 | 906,532 | $906,532.00 |