Skip to main content
SIG logo

Signet Jewelers Limited

SIGNYSEConsumer DiscretionaryLuxury Goods

$118.49Today:- (-)1Y +14.45%

As of Oct 16, 2026 close

Market cap
$4.64B
P/E (TTM)
12.71
Forward P/E
6.51
Dividend yield
1.13%
52-week range
$71.62$110.20
Volume (live)
-
Avg. volume (3M)
1.07M

Signet Jewelers (SIG) Historical Stock Prices

Analyze Signet Jewelers (SIG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Signet Jewelers (SIG) Interactive Price Chart

Interactive historical price chart showing Signet Jewelers stock price movements and trends across multiple time periods.

Loading chart...

SIG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SIG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026118.39122.64117.13118.49118.491.09M
Oct 15, 2026109.18120.00108.97118.16118.161.75M
Oct 14, 2026108.07109.06106.15107.96107.96691.98K
Oct 13, 2026107.04108.67106.35108.16108.16750.99K
Oct 12, 2026105.66107.36104.75106.00106.00647.40K
Oct 9, 2026105.70107.08104.54105.22105.22589.06K
Oct 8, 2026103.36106.98102.75105.89105.89626.73K
Oct 7, 2026101.57104.30100.97103.38103.38600.92K
Oct 6, 2026101.25103.55101.25102.10102.10515.12K
Oct 5, 2026101.45103.73100.25100.89100.89875.86K
Oct 2, 2026105.68106.61100.43100.58100.58891.73K
Oct 1, 2026100.59105.61100.17104.25104.251.08M
Sep 30, 2026104.57105.94101.56102.33102.33939.12K
Sep 29, 2026104.04104.53102.96104.32104.32571.07K
Sep 28, 2026102.29104.00101.53103.30103.30591.08K
Sep 25, 2026101.61103.35100.39102.26102.26604.16K
Sep 24, 2026100.49103.2499.67100.50100.50570.80K
Sep 23, 202699.98102.4498.94100.12100.12938.48K
Sep 22, 202699.76103.1099.76100.42100.42801.73K
Sep 21, 2026101.30101.4297.8698.6398.63948.20K
Sep 18, 2026100.95101.5398.88100.38100.381.78M
Sep 17, 2026104.75104.75100.67101.45101.45832.07K
Sep 16, 2026101.86104.7599.80102.94102.941.13M
Sep 15, 2026100.74101.8898.7599.8799.871.02M
Sep 14, 202697.69101.3697.35100.75100.751.35M
Sep 11, 202697.72100.4197.15100.26100.261.01M
Sep 10, 2026103.49103.4995.3397.7197.711.82M
Sep 9, 202695.01103.0094.33102.48102.484.47M
Sep 8, 202684.3384.8680.0082.6782.671.67M
Sep 4, 202681.4485.7881.4485.3085.30806.00K
Sep 3, 202682.9683.3781.3982.0282.02905.55K
Sep 2, 202681.6483.2980.9381.7381.73693.83K
Sep 1, 202680.8882.2280.5081.2681.26649.74K
Aug 31, 202681.7683.3181.4182.2882.28578.82K
Aug 28, 202682.1584.2181.7182.7082.70650.98K
Aug 27, 202682.6983.3281.1281.8481.84589.34K
Aug 26, 202685.1786.0883.5783.7683.76499.83K
Aug 25, 202683.9084.8481.0684.6084.60737.95K
Aug 24, 202682.0284.1081.8583.4583.45735.51K
Aug 21, 202681.8682.1780.7681.3781.37638.12K
Aug 20, 202682.8784.8379.0181.0281.02977.08K
Aug 19, 202685.5988.3085.0085.2485.24812.76K
Aug 18, 202686.7187.1484.6584.7684.76504.52K
Aug 17, 202689.3390.0885.5886.1186.11550.48K
Aug 14, 202692.2392.2389.7890.5790.57463.71K
Aug 13, 202693.5093.8792.0192.5692.56478.24K
Aug 12, 202693.9793.9790.7292.5392.53553.97K
Aug 11, 202694.3196.3393.5994.7294.72476.32K
Aug 10, 202695.4396.7793.9694.4894.48563.52K
Aug 7, 202694.1197.4291.6096.9196.91465.40K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.