Get the Stockscreener App
81.99
1.22%
0.99
After Hours:
82.17
0.18
+0.22%
Overview
News
Price History
Option Chain
Financials
Why SIG Down?
Discussions
Forecast
Stock Split
Dividend History
Signet Jewelers Ltd Stock (SIG) Price History
The historical daily chart and data for Signet Jewelers Ltd stock (SIG), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $81.99.
- Signet Jewelers Ltd all-time high stock price is $152.27, occurred on October 30, 2015.
- The lowest Signet Jewelers Ltd stock price recorded was $5.6001 on March 23, 2020. Since then, Signet Jewelers Ltd's stock price has risen over 1,364% to $81.99 now.
- The 52-week high stock price for SIG is $110.20, representing a 34.41% increase from the current share price, occurred on October 22, 2025.
- The 52-week low stock price for SIG is $59.90, indicating a -26.95% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Signet Jewelers Ltd (SIG) stock in the beginning of 2025 was $93.00. The stock closed the year at $68.00, a loss of over -26.88% for the year.
The table below shows more information about SIG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $83.00 | $80.00 | $3.00 | 849,091.0 | +1.22% |
| May 04, 2026 | $85.12 | $80.55 | $4.57 | 752,283.0 | -5.48% |
| May 01, 2026 | $89.14 | $84.72 | $4.42 | 998,228.0 | -3.74% |
| Apr 30, 2026 | $90.54 | $85.71 | $4.83 | 967,992.0 | +4.74% |
| Apr 29, 2026 | $87.47 | $84.56 | $2.91 | 849,878.0 | -2.40% |
| Apr 28, 2026 | $88.52 | $85.64 | $2.88 | 498,321.0 | -0.77% |
| Apr 27, 2026 | $89.83 | $86.60 | $3.23 | 608,305.0 | -1.01% |
| Apr 24, 2026 | $89.50 | $85.65 | $3.85 | 663,525.0 | -1.50% |
| Apr 23, 2026 | $93.00 | $89.20 | $3.80 | 589,071.0 | -0.45% |
| Apr 22, 2026 | $97.89 | $89.71 | $8.18 | 848,439.0 | -5.71% |
| Apr 21, 2026 | $98.50 | $95.11 | $3.39 | 792,098.0 | +0.23% |
| Apr 20, 2026 | $96.56 | $92.69 | $3.87 | 939,025.0 | +1.17% |
| Apr 17, 2026 | $96.00 | $93.00 | $3.00 | 767,079.0 | +3.89% |
| Apr 16, 2026 | $92.91 | $90.20 | $2.71 | 1,300,571.0 | -1.78% |
| Apr 15, 2026 | $93.99 | $91.71 | $2.28 | 557,155.0 | -0.74% |
| Apr 14, 2026 | $94.43 | $92.83 | $1.60 | 654,648.0 | +0.50% |
| Apr 13, 2026 | $93.71 | $91.36 | $2.35 | 570,945.0 | -0.76% |
| Apr 10, 2026 | $94.49 | $92.02 | $2.47 | 656,206.0 | +0.61% |
| Apr 09, 2026 | $93.97 | $89.81 | $4.16 | 618,637.0 | +2.87% |
| Apr 08, 2026 | $93.44 | $89.10 | $4.34 | 728,449.0 | +3.12% |
| Apr 07, 2026 | $89.00 | $86.57 | $2.43 | 681,183.0 | -0.81% |
Signet Jewelers Ltd Stock (SIG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Signet Jewelers Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SIG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Signet Jewelers Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Signet Jewelers Ltd Stock (SIG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $89.14 | $80.00 | $9.14 | 3,448,693.0 | -7.91% |
| Apr, 2026 | $98.50 | $83.08 | $15.42 | 15,692,682.0 | +5.19% |
| Mar, 2026 | $98.55 | $78.69 | $19.86 | 27,613,638.0 | -12.01% |
| Feb, 2026 | $100.5 | $87.90 | $12.60 | 15,144,915.0 | +4.25% |
| Jan, 2026 | $96.90 | $82.22 | $14.68 | 16,586,824.0 | +11.33% |
Signet Jewelers Ltd Stock (SIG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $101.1 | $81.35 | $19.76 | 23,405,179.0 | -17.09% |
| Nov, 2025 | $107.3 | $90.69 | $16.61 | 13,207,095.0 | +1.33% |
| Oct, 2025 | $110.2 | $91.78 | $18.42 | 16,887,105.0 | +3.05% |
| Sep, 2025 | $97.88 | $85.31 | $12.57 | 19,404,945.0 | +8.94% |
| Aug, 2025 | $93.50 | $73.62 | $19.87 | 19,543,820.0 | +11.31% |
| Jul, 2025 | $87.64 | $77.12 | $10.52 | 20,755,432.0 | -0.57% |
| Jun, 2025 | $83.14 | $65.20 | $17.94 | 27,365,196.0 | +19.50% |
| May, 2025 | $71.87 | $59.35 | $12.52 | 20,353,322.0 | +12.26% |
| Apr, 2025 | $61.14 | $49.99 | $11.15 | 27,094,253.0 | +2.14% |
| Mar, 2025 | $61.80 | $45.55 | $16.25 | 33,766,610.0 | +10.97% |
| Feb, 2025 | $58.94 | $49.68 | $9.26 | 26,462,752.0 | -11.67% |
| Jan, 2025 | $81.58 | $54.44 | $27.14 | 39,371,974.0 | -26.61% |
Signet Jewelers Ltd Stock (SIG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $100.8 | $78.17 | $22.67 | 27,347,827.0 | -19.68% |
| Nov, 2024 | $106.3 | $89.78 | $16.50 | 14,439,517.0 | +9.29% |
| Oct, 2024 | $102.9 | $90.98 | $11.90 | 19,409,668.0 | -11.11% |
| Sep, 2024 | $103.5 | $75.09 | $28.39 | 22,264,146.0 | +22.64% |
| Aug, 2024 | $85.40 | $72.26 | $13.14 | 16,404,265.0 | -0.04% |
| Jul, 2024 | $91.66 | $81.29 | $10.37 | 17,321,223.0 | -6.08% |
| Jun, 2024 | $112.1 | $85.88 | $26.18 | 21,543,619.0 | -18.18% |
| May, 2024 | $109.5 | $93.41 | $16.12 | 13,681,745.0 | +11.69% |
| Apr, 2024 | $109.2 | $93.25 | $15.92 | 15,942,860.0 | -2.04% |
| Mar, 2024 | $102.9 | $86.31 | $16.58 | 19,165,836.0 | -1.66% |
| Feb, 2024 | $108.8 | $96.51 | $12.28 | 11,333,344.0 | +2.29% |
| Jan, 2024 | $106.4 | $92.92 | $13.52 | 12,915,298.0 | -7.25% |
0.05%
2.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):