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
2022-12-30 67.32 68.79 67.01 68.00 0.5M
2022-12-29 66.43 68.80 65.28 68.05 0.6M
2022-12-28 68.18 68.59 66.10 66.11 0.6M
2022-12-27 67.96 68.74 67.02 68.34 0.5M
2022-12-23 66.02 68.10 65.45 68.05 0.5M
2022-12-22 67.45 67.62 64.62 66.41 0.6M
2022-12-21 67.09 69.18 66.91 68.64 0.6M
2022-12-20 63.88 66.90 63.09 66.26 0.6M
2022-12-19 65.26 65.94 64.11 64.18 0.8M
2022-12-16 65.04 66.90 64.75 65.44 3.6M
2022-12-15 69.92 69.97 66.62 66.70 0.8M
2022-12-14 70.26 71.73 69.82 71.18 0.5M
2022-12-13 71.61 72.91 70.06 70.34 0.8M
2022-12-12 68.22 68.69 66.90 68.62 0.8M
2022-12-09 68.41 69.19 67.17 68.27 1.1M
2022-12-08 73.93 74.36 68.83 69.47 1.6M
2022-12-07 70.77 74.03 68.70 73.78 1.8M
2022-12-06 64.00 70.57 63.95 69.54 5.4M
2022-12-05 61.26 61.26 57.43 57.83 1.3M
2022-12-02 61.50 62.94 60.29 61.47 1.0M
2022-12-01 64.21 65.84 62.70 63.30 0.5M
2022-11-30 65.34 65.39 63.47 65.00 0.7M
2022-11-29 62.93 65.10 62.64 64.45 0.4M
2022-11-28 63.15 64.33 62.06 62.73 0.6M
2022-11-25 64.43 65.61 64.22 64.42 0.2M
2022-11-23 64.13 65.44 63.51 64.63 0.5M
2022-11-22 63.76 66.63 62.25 65.04 0.8M
2022-11-21 62.34 62.67 60.04 62.53 0.7M
2022-11-18 63.02 64.27 61.06 62.68 0.7M
2022-11-17 58.26 61.23 58.07 61.16 0.7M
2022-11-16 60.85 61.78 57.82 59.25 0.9M
2022-11-15 64.00 65.67 62.71 62.98 0.7M
2022-11-14 65.28 65.35 62.11 62.22 1.0M
2022-11-11 65.26 67.48 64.82 66.10 0.9M
2022-11-10 63.86 66.49 63.38 64.63 0.8M
2022-11-09 62.39 63.31 59.42 59.49 0.6M
2022-11-08 65.63 65.63 62.29 63.01 0.6M
2022-11-07 63.93 65.12 62.24 64.83 0.6M
2022-11-04 65.31 65.79 61.66 63.01 0.8M
2022-11-03 62.95 64.36 62.16 63.74 0.5M
2022-11-02 66.19 68.17 63.60 63.69 0.6M
2022-11-01 66.75 67.00 64.74 66.57 0.5M
2022-10-31 66.66 66.79 64.14 65.24 0.9M
2022-10-28 66.18 67.85 64.01 67.29 0.7M
2022-10-27 65.82 67.06 64.86 66.20 0.5M
2022-10-26 63.92 65.98 62.82 65.14 0.8M
2022-10-25 59.11 64.31 59.11 64.04 0.7M
2022-10-24 56.55 59.08 55.19 58.85 0.7M
2022-10-21 55.60 57.07 54.46 56.50 0.7M
2022-10-20 56.72 58.66 55.16 55.16 0.9M
2022-10-19 60.12 61.00 55.93 56.61 1.1M
2022-10-18 61.81 63.00 60.57 61.12 0.8M
2022-10-17 60.54 60.92 58.87 60.12 0.6M
2022-10-14 61.50 62.12 58.38 58.66 0.5M
2022-10-13 58.81 61.36 56.88 60.89 0.7M
2022-10-12 60.06 60.99 58.46 60.29 0.6M
2022-10-11 56.81 61.21 56.45 59.81 0.9M
2022-10-10 57.71 57.90 55.21 56.72 0.5M
2022-10-07 58.86 59.29 56.75 57.36 0.6M
2022-10-06 58.67 60.65 58.28 59.73 0.4M
2022-10-05 60.52 61.76 58.54 59.25 1.0M
2022-10-04 60.65 61.98 60.07 61.89 1.1M
2022-10-03 57.77 59.61 56.16 58.84 1.5M
2022-09-30 54.94 58.26 52.77 57.19 1.6M
2022-09-29 55.18 56.08 54.25 55.90 0.6M
2022-09-28 54.56 57.08 54.19 56.85 0.7M
2022-09-27 54.18 54.78 51.97 53.95 0.6M
2022-09-26 53.43 54.86 52.72 53.09 0.7M
2022-09-23 52.06 53.78 51.29 53.62 0.8M
2022-09-22 55.95 55.95 52.91 53.44 0.6M
2022-09-21 57.25 58.41 55.73 55.74 0.6M
2022-09-20 56.38 57.04 55.82 56.57 0.7M
2022-09-19 56.36 58.92 56.36 57.12 0.6M
2022-09-16 56.52 57.94 55.56 56.90 1.5M
2022-09-15 56.26 58.41 56.26 58.09 0.7M
2022-09-14 57.91 58.27 55.41 56.71 0.8M
2022-09-13 60.95 61.62 57.77 58.14 0.8M
2022-09-12 64.33 65.45 62.01 63.56 0.7M
2022-09-09 58.87 63.95 58.55 63.44 1.3M
2022-09-08 54.72 57.98 54.00 57.96 1.2M
2022-09-07 53.24 55.94 52.83 55.72 1.0M
2022-09-06 55.33 55.70 52.88 53.47 1.4M
2022-09-02 58.07 58.23 54.46 55.18 1.8M
2022-09-01 63.00 63.54 56.53 57.50 2.1M
2022-08-31 65.89 66.80 64.21 65.37 0.8M
2022-08-30 67.20 67.75 64.67 65.94 0.6M
2022-08-29 68.40 70.80 66.43 66.68 0.7M
2022-08-26 71.00 71.42 68.08 68.40 0.7M
2022-08-25 68.30 71.39 67.71 70.73 0.9M
2022-08-24 68.98 69.49 67.23 67.97 0.6M
2022-08-23 67.11 69.10 67.11 69.10 0.6M
2022-08-22 67.00 67.63 65.57 66.24 0.6M
2022-08-19 70.07 70.15 67.75 68.34 0.4M
2022-08-18 68.36 70.99 67.79 70.62 0.5M
2022-08-17 68.68 70.59 68.39 69.10 0.7M
2022-08-16 67.57 72.31 67.00 70.45 0.8M
2022-08-15 67.72 67.99 66.43 67.06 0.5M
2022-08-12 66.03 67.84 64.75 67.82 0.7M
2022-08-11 65.33 68.18 64.66 65.90 1.0M
2022-08-10 61.59 65.31 61.42 64.56 1.2M
2022-08-09 64.89 65.08 57.32 59.75 2.3M
2022-08-08 64.17 68.48 64.17 67.67 0.7M
2022-08-05 63.10 65.02 62.31 63.68 0.3M
2022-08-04 64.27 65.54 63.92 64.01 0.4M
2022-08-03 62.05 64.91 62.05 64.62 0.6M
2022-08-02 61.15 62.44 59.94 61.48 0.3M
2022-08-01 60.01 61.54 59.51 61.32 0.5M
2022-07-29 61.16 61.46 59.00 60.96 0.4M
2022-07-28 58.00 60.82 56.47 60.61 0.6M
2022-07-27 57.28 58.51 55.18 57.99 0.4M
2022-07-26 56.63 57.11 54.84 56.52 0.6M
2022-07-25 59.58 59.58 58.00 58.79 0.4M
2022-07-22 60.82 62.68 58.87 59.43 0.4M
2022-07-21 61.22 61.37 59.45 61.28 0.5M
2022-07-20 60.25 61.85 59.49 61.58 0.7M
2022-07-19 57.23 60.48 57.23 60.11 0.9M
2022-07-18 56.70 58.96 56.49 56.60 0.7M
2022-07-15 54.25 55.55 52.73 55.34 0.6M
2022-07-14 52.84 54.41 52.42 53.35 0.6M
2022-07-13 53.37 53.98 51.62 53.93 0.8M
2022-07-12 54.05 55.73 52.94 53.55 0.6M
2022-07-11 55.50 56.08 53.80 54.27 0.4M
2022-07-08 56.37 56.58 54.96 55.68 0.5M
2022-07-07 52.98 56.58 52.98 56.06 0.8M
2022-07-06 54.45 55.27 51.53 52.54 0.8M
2022-07-05 51.99 54.86 51.59 54.56 0.7M
2022-07-01 52.82 53.59 50.84 53.55 0.9M
2022-06-30 53.90 54.70 52.74 53.46 1.0M
2022-06-29 57.02 57.02 54.54 55.33 0.8M
2022-06-28 59.70 60.36 57.51 57.53 0.7M
2022-06-27 62.71 62.94 58.79 59.10 0.8M
2022-06-24 57.53 62.92 57.53 61.88 2.7M
2022-06-23 55.80 57.83 55.25 57.28 1.1M
2022-06-22 55.86 57.79 55.38 55.97 1.0M
2022-06-21 60.62 61.38 56.91 57.41 1.1M
2022-06-17 57.20 59.58 56.43 58.80 2.8M
2022-06-16 59.48 59.52 56.12 56.73 1.5M
2022-06-15 61.71 63.15 60.50 61.60 1.0M
2022-06-14 58.02 61.21 58.01 61.07 1.2M
2022-06-13 59.81 60.29 57.39 58.39 1.4M
2022-06-10 65.09 65.93 60.96 61.67 1.8M
2022-06-09 65.56 69.75 64.95 67.83 5.0M
2022-06-08 63.74 63.94 61.31 62.20 1.7M
2022-06-07 62.68 65.75 61.16 64.51 1.0M
2022-06-06 63.88 64.22 61.53 63.45 1.1M
2022-06-03 62.22 63.18 61.34 62.61 0.8M
2022-06-02 61.00 63.38 60.85 62.87 1.0M
2022-06-01 60.26 61.15 58.42 60.67 1.0M
2022-05-31 59.50 60.48 57.20 59.60 1.0M
2022-05-27 60.71 62.71 59.46 60.47 0.9M
2022-05-26 58.21 63.28 58.19 60.99 1.5M
2022-05-25 49.44 57.45 49.44 56.42 1.8M
2022-05-24 53.53 53.72 48.31 50.25 1.8M
2022-05-23 55.25 57.17 54.05 54.98 1.1M
2022-05-20 56.91 57.14 52.38 54.74 1.4M
2022-05-19 56.06 57.85 53.98 56.23 1.8M
2022-05-18 59.36 59.47 55.16 57.43 2.1M
2022-05-17 61.70 62.50 58.35 61.81 1.0M
2022-05-16 61.16 61.71 58.89 60.01 1.4M
2022-05-13 63.61 65.05 60.91 61.73 1.6M
2022-05-12 60.51 65.74 59.44 62.60 1.4M
2022-05-11 65.09 65.41 60.72 60.85 1.0M
2022-05-10 69.46 70.41 63.11 64.78 1.6M
2022-05-09 66.85 69.54 66.09 68.33 0.8M
2022-05-06 68.62 70.43 66.07 68.59 0.8M
2022-05-05 73.01 73.66 67.89 69.41 1.3M
2022-05-04 73.44 74.72 69.85 74.39 0.8M
2022-05-03 73.78 74.67 72.69 73.70 0.6M
2022-05-02 70.19 73.94 69.14 73.67 0.8M
2022-04-29 74.07 74.15 69.56 70.20 1.1M
2022-04-28 72.97 75.24 71.06 74.68 0.9M
2022-04-27 70.25 72.62 69.72 71.76 1.1M
2022-04-26 72.19 72.68 69.43 70.26 1.6M
2022-04-25 74.45 75.00 72.45 74.16 1.4M
2022-04-22 79.10 80.24 75.08 75.35 1.4M
2022-04-21 82.92 83.73 79.97 80.38 1.2M
2022-04-20 82.00 82.95 79.92 81.23 1.1M
2022-04-19 78.79 82.23 78.79 81.54 1.3M
2022-04-18 77.05 79.77 76.81 78.44 1.3M
2022-04-14 76.35 79.05 75.72 77.55 1.4M
2022-04-13 72.36 76.68 71.39 76.29 1.3M
2022-04-12 72.40 75.90 71.91 72.34 1.4M
2022-04-11 69.63 73.08 69.25 70.98 1.2M
2022-04-08 67.86 71.20 67.00 70.14 1.2M
2022-04-07 66.50 68.59 65.01 68.10 1.5M
2022-04-06 68.00 68.32 65.28 66.94 1.6M
2022-04-05 70.46 70.59 68.06 69.35 1.1M
2022-04-04 70.81 71.66 69.62 70.82 1.1M
2022-04-01 72.93 73.05 70.46 70.94 1.1M
2022-03-31 74.72 75.10 72.39 72.70 1.0M
2022-03-30 79.74 80.17 75.63 75.93 0.9M
2022-03-29 77.58 81.16 77.32 80.48 1.2M
2022-03-28 77.21 77.35 73.12 76.23 1.3M
2022-03-25 79.71 80.01 76.99 77.68 1.1M
2022-03-24 78.83 80.55 78.32 79.17 0.9M
2022-03-23 81.37 81.52 78.48 78.64 1.1M
2022-03-22 83.25 84.11 80.81 82.73 1.0M
2022-03-21 81.24 83.57 79.50 82.10 1.3M
2022-03-18 83.80 83.86 80.15 80.15 3.5M
2022-03-17 83.21 84.80 71.40 83.14 5.6M
2022-03-16 73.64 78.38 73.63 77.72 2.0M
2022-03-15 71.72 74.37 71.47 72.57 1.8M
2022-03-14 69.00 74.31 67.26 71.65 2.5M
2022-03-11 68.84 69.47 65.38 65.73 0.7M
2022-03-10 66.12 68.67 65.66 68.00 1.0M
2022-03-09 66.50 68.77 66.23 67.43 1.0M
2022-03-08 62.66 66.66 62.31 64.42 1.2M
2022-03-07 67.30 67.30 60.83 61.92 2.4M
2022-03-04 69.70 70.39 67.23 67.69 0.8M
2022-03-03 71.28 71.53 68.43 70.48 1.1M
2022-03-02 68.37 72.25 67.21 71.70 1.4M
2022-03-01 70.55 71.37 66.56 66.95 1.3M
2022-02-28 71.80 72.63 69.18 70.50 1.4M
2022-02-25 72.63 72.70 69.35 72.10 1.5M
2022-02-24 69.41 73.48 68.93 72.90 1.8M
2022-02-23 75.29 75.81 72.30 72.78 1.0M
2022-02-22 77.11 79.68 74.59 75.01 1.1M
2022-02-18 75.83 78.90 75.82 77.81 1.1M
2022-02-17 78.73 80.69 76.51 76.68 1.0M
2022-02-16 79.83 81.33 78.09 79.35 1.3M
2022-02-15 80.00 82.06 79.82 80.68 1.4M
2022-02-14 81.00 82.35 77.25 78.34 1.2M
2022-02-11 85.20 85.38 80.40 81.29 1.1M
2022-02-10 85.15 88.18 83.60 84.39 0.7M
2022-02-09 85.04 87.84 84.40 86.56 0.8M
2022-02-08 81.77 86.00 80.90 84.20 0.9M
2022-02-07 84.08 85.70 82.07 82.32 0.7M
2022-02-04 82.01 85.33 80.46 84.19 0.8M
2022-02-03 84.20 85.82 81.15 81.80 0.9M
2022-02-02 87.75 88.44 82.10 85.25 1.0M
2022-02-01 86.25 87.99 85.10 86.48 0.9M
2022-01-31 83.74 87.09 83.53 86.13 0.9M
2022-01-28 81.67 85.49 81.49 85.44 0.9M
2022-01-27 81.50 84.09 80.71 81.76 0.9M
2022-01-26 86.00 86.96 79.02 79.93 1.6M
2022-01-25 83.67 85.52 81.83 83.58 1.2M
2022-01-24 77.37 86.37 76.32 85.87 2.2M
2022-01-21 78.51 81.68 76.08 80.00 4.6M
2022-01-20 92.25 92.25 78.51 78.99 3.1M
2022-01-19 89.82 91.72 87.23 87.41 0.7M
2022-01-18 88.30 89.39 85.14 88.17 0.8M
2022-01-14 89.96 90.08 85.67 89.52 0.9M
2022-01-13 88.72 94.34 88.23 90.23 1.2M
2022-01-12 87.23 88.58 85.18 87.81 0.8M
2022-01-11 84.22 86.73 82.43 86.30 1.0M
2022-01-10 89.80 89.98 82.53 85.24 1.4M
2022-01-07 93.44 95.11 90.88 90.89 0.8M
2022-01-06 94.42 96.40 92.50 94.22 0.8M
2022-01-05 95.53 97.00 92.38 92.92 0.9M
2022-01-04 92.84 97.30 92.62 95.38 0.9M
2022-01-03 89.96 98.67 89.20 93.02 1.9M