Signet Jewelers

SIG
🏛️ usa →
96.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 85.86 87.53 83.47 87.03 0.9M
2021-12-30 84.99 88.06 84.99 86.34 0.8M
2021-12-29 81.00 86.50 81.00 85.60 1.3M
2021-12-28 85.50 86.66 81.36 81.47 1.3M
2021-12-27 83.77 86.29 83.02 86.06 0.7M
2021-12-23 84.85 85.85 82.08 83.54 0.6M
2021-12-22 84.84 85.49 81.89 84.29 0.8M
2021-12-21 80.99 86.65 80.64 84.95 1.4M
2021-12-20 82.19 83.50 76.66 79.61 1.3M
2021-12-17 80.82 85.06 79.02 83.70 3.0M
2021-12-16 85.27 85.89 80.02 81.44 1.0M
2021-12-15 82.38 85.11 80.76 84.86 0.9M
2021-12-14 81.14 85.01 80.43 82.96 1.0M
2021-12-13 86.75 87.55 81.77 82.07 0.9M
2021-12-10 87.55 88.14 84.12 87.97 0.8M
2021-12-09 88.67 90.68 87.77 87.88 0.7M
2021-12-08 89.28 89.89 87.27 89.11 0.9M
2021-12-07 88.97 90.55 87.26 89.27 0.8M
2021-12-06 85.59 87.87 83.11 87.25 1.2M
2021-12-03 91.56 91.84 83.49 84.48 1.2M
2021-12-02 89.82 93.34 85.72 88.17 1.9M
2021-12-01 99.88 100.50 92.80 92.94 1.3M
2021-11-30 101.50 102.50 95.34 97.14 1.3M
2021-11-29 105.93 107.00 100.25 102.93 0.7M
2021-11-26 100.22 103.47 97.30 103.06 0.8M
2021-11-24 103.77 105.45 101.82 104.82 0.6M
2021-11-23 108.46 109.29 103.60 105.64 0.8M
2021-11-22 110.46 111.92 108.54 109.13 0.7M
2021-11-19 107.75 110.27 107.22 108.17 0.7M
2021-11-18 105.76 111.80 105.06 109.80 0.8M
2021-11-17 104.49 104.57 101.21 103.33 0.6M
2021-11-16 101.41 105.86 99.85 105.03 0.7M
2021-11-15 104.59 104.95 99.75 101.65 0.9M
2021-11-12 104.10 104.57 102.05 103.03 0.5M
2021-11-11 101.75 106.33 101.00 104.08 0.8M
2021-11-10 102.01 102.87 99.56 100.76 0.8M
2021-11-09 104.34 106.46 102.62 103.60 0.7M
2021-11-08 107.76 108.89 103.74 104.62 0.6M
2021-11-05 106.78 109.50 106.09 106.47 0.9M
2021-11-04 103.56 105.08 102.50 105.01 0.7M
2021-11-03 97.56 103.24 97.51 103.18 1.0M
2021-11-02 96.26 98.56 96.00 97.71 0.7M
2021-11-01 92.92 97.36 91.25 96.39 1.3M
2021-10-29 88.91 90.84 88.63 89.18 0.6M
2021-10-27 86.50 87.45 84.60 86.73 0.6M
2021-10-26 92.05 92.49 86.64 87.26 0.7M
2021-10-25 90.34 93.61 90.11 91.31 0.5M
2021-10-22 89.45 90.53 88.27 90.07 0.4M
2021-10-21 88.29 90.92 88.29 89.80 0.6M
2021-10-20 89.38 90.65 88.40 88.65 0.5M
2021-10-19 89.04 90.72 88.30 89.13 0.7M
2021-10-18 85.80 88.82 85.04 88.59 0.9M
2021-10-15 88.08 89.32 86.45 86.48 0.8M
2021-10-14 85.01 87.40 84.42 86.75 0.7M
2021-10-13 83.48 85.74 82.10 84.68 0.9M
2021-10-12 87.11 87.11 78.23 81.62 1.7M
2021-10-11 85.06 85.80 82.04 82.05 0.6M
2021-10-08 86.77 88.83 85.06 85.50 0.6M
2021-10-07 86.55 87.68 85.72 87.12 0.6M
2021-10-06 84.86 87.61 83.33 84.83 1.4M
2021-10-05 85.28 87.87 83.30 86.74 1.1M
2021-10-04 80.98 84.21 80.75 84.15 0.8M
2021-10-01 79.39 81.97 78.16 81.54 0.9M
2021-09-30 85.07 85.07 78.00 78.96 1.2M
2021-09-29 84.85 86.34 84.11 85.40 0.5M
2021-09-28 83.60 85.88 83.40 84.29 0.6M
2021-09-27 81.05 84.83 81.01 84.48 0.9M
2021-09-24 81.85 82.53 80.52 80.97 0.4M
2021-09-23 81.70 83.37 81.66 82.66 0.8M
2021-09-22 79.79 82.50 79.59 81.16 0.5M
2021-09-21 80.86 81.75 79.21 79.45 0.5M
2021-09-20 78.19 80.94 77.29 79.67 0.7M
2021-09-17 82.40 84.17 80.90 81.74 1.5M
2021-09-16 80.19 83.65 79.33 81.80 1.4M
2021-09-15 76.84 78.50 76.03 78.43 0.7M
2021-09-14 77.28 77.35 74.57 77.19 0.7M
2021-09-13 77.28 78.54 75.13 76.83 0.6M
2021-09-10 77.74 79.00 76.72 76.91 0.9M
2021-09-09 75.48 78.56 73.14 77.48 1.1M
2021-09-08 77.61 77.74 74.38 74.89 1.0M
2021-09-07 83.56 83.99 77.89 77.98 1.1M
2021-09-03 83.58 85.42 81.11 83.30 1.1M
2021-09-02 88.00 88.50 83.23 85.26 2.1M
2021-09-01 79.94 82.00 79.84 80.66 1.6M
2021-08-31 79.59 80.83 78.77 79.20 1.3M
2021-08-30 81.01 82.01 79.58 80.10 1.2M
2021-08-27 76.30 80.57 75.76 80.29 1.1M
2021-08-26 75.30 75.72 72.36 75.72 0.7M
2021-08-25 74.98 76.27 73.85 75.30 1.0M
2021-08-24 72.39 75.10 71.62 73.88 0.8M
2021-08-23 71.19 72.14 69.21 70.50 0.6M
2021-08-20 67.11 71.02 66.66 70.46 1.1M
2021-08-19 65.34 67.70 64.51 66.61 0.7M
2021-08-18 64.23 67.80 64.23 66.22 0.6M
2021-08-17 67.21 67.62 63.06 64.68 0.8M
2021-08-16 68.82 69.41 67.07 68.82 0.6M
2021-08-13 68.14 70.12 67.42 68.98 0.6M
2021-08-12 68.80 70.34 65.83 68.59 0.4M
2021-08-11 67.54 68.80 66.08 68.66 0.5M
2021-08-10 63.59 68.46 63.59 67.94 0.5M
2021-08-09 62.35 64.21 61.36 63.30 0.4M
2021-08-06 63.22 64.48 62.55 63.10 0.4M
2021-08-05 61.38 63.70 60.47 61.80 0.6M
2021-08-04 64.61 65.10 61.70 61.73 0.5M
2021-08-03 65.62 66.86 62.37 65.76 0.5M
2021-08-02 64.81 67.36 64.13 65.40 0.7M
2021-07-30 64.84 67.49 64.00 64.34 0.3M
2021-07-29 65.12 67.01 65.02 65.44 0.4M
2021-07-28 66.01 66.79 63.90 65.12 0.4M
2021-07-27 67.04 68.27 64.08 65.65 0.5M
2021-07-26 67.67 68.58 66.18 67.70 0.3M
2021-07-23 67.95 67.95 65.64 67.23 0.4M
2021-07-22 68.56 68.56 65.04 66.91 0.5M
2021-07-21 66.19 69.30 66.10 68.57 0.5M
2021-07-20 63.29 66.23 62.12 65.21 0.8M
2021-07-19 64.69 65.86 62.19 62.89 1.0M
2021-07-16 71.20 71.92 66.97 67.25 0.7M
2021-07-15 72.00 72.25 68.62 70.30 0.7M
2021-07-14 75.86 76.99 72.94 73.11 0.5M
2021-07-13 76.51 76.88 74.01 75.20 0.5M
2021-07-12 75.51 77.96 74.11 76.93 0.4M
2021-07-09 75.00 77.95 75.00 76.63 0.5M
2021-07-08 73.58 75.23 70.61 73.96 0.7M
2021-07-07 77.04 77.86 74.27 76.12 0.5M
2021-07-06 79.20 79.61 75.28 77.93 0.5M
2021-07-02 79.48 80.16 78.11 79.02 0.4M
2021-07-01 81.10 82.00 79.22 79.80 0.6M
2021-06-30 76.17 81.00 76.17 80.79 0.7M
2021-06-29 78.26 78.98 76.10 76.37 0.6M
2021-06-28 78.58 78.66 76.46 78.13 0.8M
2021-06-25 80.09 83.00 77.92 78.01 3.5M
2021-06-24 79.50 80.20 77.82 79.52 0.8M
2021-06-23 75.72 79.19 75.19 78.71 0.7M
2021-06-22 75.07 78.46 74.53 76.09 1.1M
2021-06-21 73.44 76.05 72.85 75.49 0.9M
2021-06-18 73.10 74.85 72.57 73.05 1.3M
2021-06-17 76.28 77.24 72.34 74.28 1.0M
2021-06-16 74.03 75.91 71.51 75.38 1.0M
2021-06-15 75.88 76.51 71.92 74.25 0.9M
2021-06-14 74.75 76.76 73.30 75.57 1.4M
2021-06-11 68.85 74.78 68.28 74.75 2.8M
2021-06-10 65.50 74.80 65.00 69.58 7.6M
2021-06-09 61.44 62.45 59.57 61.04 1.0M
2021-06-08 58.78 62.28 58.14 61.44 1.0M
2021-06-07 59.19 60.68 57.44 58.70 1.1M
2021-06-04 60.53 61.31 57.92 58.87 0.5M
2021-06-03 62.43 62.43 59.26 60.70 0.5M
2021-06-02 63.18 63.18 60.54 62.10 0.7M
2021-06-01 60.87 64.04 60.60 63.04 0.8M
2021-05-28 63.00 63.00 60.09 60.58 0.6M
2021-05-27 60.51 62.89 59.77 62.46 0.8M
2021-05-26 57.80 61.27 57.57 59.77 0.7M
2021-05-25 57.91 59.14 56.81 56.89 0.4M
2021-05-24 57.49 58.29 56.20 57.62 0.7M
2021-05-21 58.33 59.05 56.35 57.54 0.5M
2021-05-20 58.69 58.78 55.75 57.45 0.8M
2021-05-19 60.64 61.13 57.77 58.68 1.2M
2021-05-18 66.01 66.20 61.76 62.77 0.6M
2021-05-17 63.00 65.72 62.59 65.53 0.5M
2021-05-14 60.94 63.55 60.83 63.46 0.5M
2021-05-13 58.58 61.61 58.11 60.21 0.6M
2021-05-12 63.00 63.40 57.93 58.30 0.5M
2021-05-11 61.34 63.76 59.48 63.19 0.9M
2021-05-10 65.37 68.36 62.61 62.68 0.8M
2021-05-07 64.52 66.00 63.44 65.01 0.5M
2021-05-06 64.00 65.71 62.97 65.02 0.7M
2021-05-05 63.46 64.61 61.66 63.57 0.5M
2021-05-04 62.38 63.26 60.50 63.01 0.4M
2021-05-03 60.70 63.27 60.23 62.95 1.1M
2021-04-30 59.90 60.88 59.25 59.75 0.5M
2021-04-29 63.00 64.00 60.35 60.67 0.5M
2021-04-28 63.50 64.12 62.21 62.83 0.4M
2021-04-27 61.33 64.74 61.05 63.37 0.6M
2021-04-26 63.96 65.26 61.36 61.73 0.5M
2021-04-23 62.20 64.57 61.25 63.58 0.6M
2021-04-22 60.74 62.20 59.64 61.74 0.6M
2021-04-21 57.58 60.54 56.87 60.26 0.6M
2021-04-20 60.20 60.56 55.37 57.49 1.2M
2021-04-19 63.49 64.09 60.88 60.99 0.5M
2021-04-16 63.65 64.90 62.34 63.46 0.6M
2021-04-15 64.95 65.32 63.13 63.48 0.5M
2021-04-14 63.87 66.43 63.77 64.89 0.6M
2021-04-13 67.36 67.36 61.52 64.36 1.0M
2021-04-12 64.22 68.29 63.01 65.92 3.2M
2021-04-09 57.82 61.37 56.95 61.08 0.7M
2021-04-08 56.12 57.75 54.38 57.59 0.7M
2021-04-07 57.74 58.48 56.26 56.73 0.6M
2021-04-06 59.36 61.49 57.37 57.98 0.6M
2021-04-05 58.00 59.93 56.61 58.98 0.6M
2021-04-01 58.82 58.91 55.83 57.32 0.9M
2021-03-31 58.39 59.18 56.98 57.98 0.8M
2021-03-30 57.19 59.81 57.19 58.61 0.6M
2021-03-29 59.08 59.90 56.28 57.02 0.8M
2021-03-26 58.23 59.63 56.37 58.88 0.7M
2021-03-25 50.75 58.27 50.01 57.10 1.2M
2021-03-24 55.16 56.86 52.50 52.52 0.7M
2021-03-23 56.15 57.57 53.90 54.12 0.9M
2021-03-22 62.20 63.28 56.61 57.11 1.4M
2021-03-19 61.23 61.53 58.90 60.96 1.6M
2021-03-18 62.94 65.84 60.14 61.35 2.0M
2021-03-17 59.87 60.49 57.50 59.35 0.7M
2021-03-16 58.97 60.23 57.44 59.81 1.4M
2021-03-15 58.56 60.63 58.15 59.33 0.6M
2021-03-12 58.90 59.39 57.34 58.66 0.7M
2021-03-11 57.90 58.79 56.51 58.51 0.6M
2021-03-10 56.82 58.19 56.03 57.49 0.6M
2021-03-09 56.84 57.14 54.17 56.81 0.9M
2021-03-08 53.31 56.64 52.51 56.29 1.1M
2021-03-05 51.42 52.59 48.42 52.50 1.0M
2021-03-04 51.49 53.07 49.04 50.90 0.8M
2021-03-03 52.96 53.70 51.78 51.82 0.5M
2021-03-02 51.61 53.15 51.31 52.34 0.5M
2021-03-01 50.69 51.75 49.34 51.54 0.6M
2021-02-26 50.74 51.75 48.70 49.78 0.9M
2021-02-25 50.00 51.59 49.72 51.00 1.3M
2021-02-24 49.75 50.88 46.95 49.01 1.2M
2021-02-23 48.74 49.46 46.23 49.40 1.4M
2021-02-22 45.82 49.13 45.22 49.12 1.2M
2021-02-19 42.98 46.27 42.01 46.16 1.1M
2021-02-18 42.44 43.05 41.09 42.52 0.8M
2021-02-17 45.07 45.21 41.90 42.47 0.8M
2021-02-16 44.12 45.85 43.64 45.25 0.7M
2021-02-12 44.45 45.00 42.88 43.61 0.7M
2021-02-11 44.35 46.74 44.02 44.95 1.3M
2021-02-10 41.01 44.55 40.61 44.21 2.0M
2021-02-09 43.21 43.82 40.40 40.55 1.2M
2021-02-08 43.55 43.70 41.24 43.33 0.9M
2021-02-05 45.47 45.94 42.89 43.36 0.6M
2021-02-04 44.60 46.35 44.18 45.31 0.9M
2021-02-03 42.60 44.92 42.05 44.58 0.9M
2021-02-02 42.02 43.87 41.01 42.24 1.0M
2021-02-01 41.14 42.87 39.80 41.60 1.6M
2021-01-29 37.94 40.85 37.24 40.62 2.7M
2021-01-28 41.34 41.81 36.28 37.00 2.1M
2021-01-27 38.94 44.26 38.50 41.53 3.1M
2021-01-26 36.98 40.23 36.17 40.07 2.1M
2021-01-25 36.40 38.08 35.03 36.61 1.2M
2021-01-22 35.00 36.46 34.36 36.31 0.9M
2021-01-21 36.78 36.78 35.28 35.39 1.0M
2021-01-20 37.10 38.10 36.07 36.36 0.9M
2021-01-19 40.00 40.24 36.50 37.09 1.3M
2021-01-15 40.80 41.00 39.00 39.36 1.1M
2021-01-14 40.00 42.36 39.41 41.39 2.1M
2021-01-13 42.44 42.56 38.66 39.01 1.4M
2021-01-12 40.93 42.91 38.88 42.78 2.6M
2021-01-11 36.27 40.05 35.40 39.17 1.6M
2021-01-08 36.24 38.44 34.91 37.30 2.0M
2021-01-07 33.00 35.50 32.97 35.18 2.3M
2021-01-06 29.82 33.85 29.76 33.06 2.2M
2021-01-05 27.47 29.79 27.25 29.62 1.1M
2021-01-04 27.44 28.61 27.17 27.65 1.3M