SIG - SIGNET JEWELERS LTD
78.55
0.530 0.675%
Share volume: 679,545
Last Updated: 05-14-2026
Retail/Retail – Jewelry Stores:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$78.02
0.53
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $79.00 | $79.00 | $80.13 | $80.13 | $78.05 | $78.05 | $78.55 | $78.55 | 679,545 | $679,545.00 |
| 05-13-2026 | $79.37 | $79.37 | $79.97 | $79.97 | $76.32 | $76.32 | $78.02 | $78.02 | 871,054 | $871,054.00 |
| 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 |