SIG - SIGNET JEWELERS LTD
80.35
-2.780 -3.460%
Share volume: 913,829
Last Updated: 05-12-2026
Retail/Retail – Jewelry Stores:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$83.13
-2.78
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $81.89 | $81.89 | $82.35 | $82.35 | $78.46 | $78.46 | $80.35 | $80.35 | 913,829 | $913,829.00 |
| 05-11-2026 | $87.26 | $87.26 | $87.26 | $87.26 | $82.46 | $82.46 | $83.13 | $83.13 | 669,748 | $669,748.00 |
| 05-08-2026 | $88.01 | $88.01 | $88.03 | $88.03 | $86.43 | $86.43 | $87.30 | $87.30 | 486,474 | $486,474.00 |
| 05-07-2026 | $87.50 | $87.50 | $88.38 | $88.38 | $85.82 | $85.82 | $87.99 | $87.99 | 639,911 | $639,911.00 |
| 05-06-2026 | $84.39 | $84.39 | $88.48 | $88.48 | $83.88 | $83.88 | $87.53 | $87.53 | 774,472 | $774,472.00 |
| 05-05-2026 | $81.62 | $81.62 | $83.00 | $83.00 | $80.00 | $80.00 | $81.99 | $81.99 | 849,405 | $849,405.00 |
| 05-04-2026 | $85.00 | $85.00 | $85.12 | $85.12 | $80.55 | $80.55 | $81.00 | $81.00 | 752,604 | $752,604.00 |
| 05-01-2026 | $88.73 | $88.73 | $89.14 | $89.14 | $84.72 | $84.72 | $85.70 | $85.70 | 998,308 | $998,308.00 |
| 04-30-2026 | $85.85 | $85.85 | $90.54 | $90.54 | $85.71 | $85.71 | $89.03 | $89.03 | 968,062 | $968,062.00 |
| 04-29-2026 | $86.31 | $86.31 | $87.47 | $87.47 | $84.56 | $84.56 | $85.00 | $85.00 | 878,653 | $878,653.00 |