MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SIG — Signet Jewelers Limited
NYSESignet Jewelers Limited
$105.89
+2.51(+2.43%)
- O
- 103.36
- H
- 106.98
- L
- 102.75
- V
- 626.72K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$105.89
Period Return+79.38%
Period High$110.20
Period Low$56.52
Avg Daily Volume919.3K
Total Trading Days365
SIG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $103.36 | $106.98 | $102.75 | $105.89 | +$2.51 | +2.43% | 626,720 | $105.63 | $102.75 $106.98 |
| Oct 7, 2026 | $101.57 | $104.30 | $100.97 | $103.38 | +$1.28 | +1.25% | 601,097 | $103.08 | $100.97 $104.30 |
| Oct 6, 2026 | $101.25 | $103.55 | $101.25 | $102.10 | +$1.21 | +1.20% | 517,024 | $102.26 | $101.25 $103.55 |
| Oct 5, 2026 | $101.45 | $103.73 | $100.26 | $100.89 | +$0.31 | +0.31% | 875,872 | $101.63 | $100.26 $103.73 |
| Oct 2, 2026 | $105.68 | $106.62 | $100.43 | $100.58 | $-3.67 | -3.52% | 896,466 | $102.33 | $100.43 $106.62 |
| Oct 1, 2026 | $100.59 | $105.61 | $100.17 | $104.25 | +$1.92 | +1.88% | 1,083,347 | $103.66 | $100.17 $105.61 |
| Sep 30, 2026 | $104.57 | $105.94 | $101.56 | $102.33 | $-1.99 | -1.91% | 939,204 | $102.81 | $101.56 $105.94 |
| Sep 29, 2026 | $104.04 | $104.53 | $102.96 | $104.32 | +$1.02 | +0.99% | 571,079 | $103.86 | $102.96 $104.53 |
| Sep 28, 2026 | $102.29 | $104.00 | $101.53 | $103.30 | +$1.04 | +1.02% | 591,111 | $103.14 | $101.53 $104.00 |
| Sep 25, 2026 | $101.61 | $103.35 | $100.39 | $102.26 | +$1.76 | +1.75% | 604,677 | $102.22 | $100.39 $103.35 |
| Sep 24, 2026 | $100.49 | $103.24 | $99.68 | $100.50 | +$0.38 | +0.38% | 571,788 | $101.37 | $99.68 $103.24 |
| Sep 23, 2026 | $99.98 | $102.44 | $98.94 | $100.12 | $-0.30 | -0.30% | 938,558 | $100.58 | $98.94 $102.44 |
| Sep 22, 2026 | $99.76 | $103.10 | $99.76 | $100.42 | +$1.79 | +1.81% | 802,790 | $101.30 | $99.76 $103.10 |
| Sep 21, 2026 | $101.30 | $101.42 | $97.86 | $98.63 | $-1.75 | -1.74% | 951,189 | $99.44 | $97.86 $101.42 |
| Sep 18, 2026 | $100.95 | $101.53 | $98.88 | $100.38 | $-1.07 | -1.05% | 1,786,763 | $100.42 | $98.88 $101.53 |
| Sep 17, 2026 | $104.75 | $104.75 | $100.67 | $101.45 | $-1.49 | -1.45% | 832,188 | $101.81 | $100.67 $104.75 |
| Sep 16, 2026 | $101.86 | $104.75 | $99.80 | $102.94 | +$3.07 | +3.07% | 1,127,281 | $103.00 | $99.80 $104.75 |
| Sep 15, 2026 | $100.74 | $101.88 | $98.75 | $99.87 | $-0.88 | -0.87% | 1,019,342 | $100.17 | $98.75 $101.88 |
| Sep 14, 2026 | $97.69 | $101.36 | $97.35 | $100.75 | +$0.49 | +0.49% | 1,352,136 | $99.84 | $97.35 $101.36 |
| Sep 11, 2026 | $97.72 | $100.41 | $97.15 | $100.26 | +$2.55 | +2.61% | 1,035,039 | $99.22 | $97.15 $100.41 |
| Sep 10, 2026 | $103.49 | $103.49 | $95.33 | $97.71 | $-4.77 | -4.65% | 1,843,358 | $97.81 | $95.33 $103.49 |
| Sep 9, 2026 | $95.01 | $103.00 | $94.33 | $102.48 | +$19.81 | +23.96% | 4,480,605 | $99.10 | $94.33 $103.00 |
| Sep 8, 2026 | $84.33 | $84.86 | $80.00 | $82.67 | $-2.63 | -3.08% | 1,686,311 | $81.85 | $80.00 $84.86 |
| Sep 4, 2026 | $81.44 | $85.78 | $81.44 | $85.30 | +$3.28 | +4.00% | 806,026 | $84.79 | $81.44 $85.78 |
| Sep 3, 2026 | $82.96 | $83.37 | $81.39 | $82.02 | +$0.29 | +0.35% | 908,000 | $82.48 | $81.39 $83.37 |
| Sep 2, 2026 | $81.64 | $83.29 | $80.93 | $81.73 | +$0.47 | +0.58% | 693,811 | $82.34 | $80.93 $83.29 |
| Sep 1, 2026 | $80.88 | $82.22 | $80.50 | $81.26 | $-1.02 | -1.24% | 649,756 | $81.25 | $80.50 $82.22 |
| Aug 31, 2026 | $81.76 | $83.31 | $81.41 | $82.28 | $-0.42 | -0.51% | 581,224 | $82.42 | $81.41 $83.31 |
| Aug 28, 2026 | $82.15 | $84.21 | $81.71 | $82.70 | +$0.86 | +1.05% | 651,596 | $83.32 | $81.71 $84.21 |
| Aug 27, 2026 | $82.69 | $83.32 | $81.12 | $81.84 | $-1.92 | -2.29% | 589,390 | $81.87 | $81.12 $83.32 |