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
2023-12-29 107.55 108.73 106.82 107.26 0.5M
2023-12-28 106.93 107.93 106.60 107.70 0.4M
2023-12-27 106.23 108.10 105.41 107.61 0.5M
2023-12-26 103.80 105.85 102.79 105.54 0.4M
2023-12-22 102.04 103.92 101.01 103.57 0.4M
2023-12-21 104.34 104.38 101.94 103.18 0.5M
2023-12-20 104.71 106.50 102.89 103.01 0.6M
2023-12-19 103.29 106.52 102.30 105.99 0.7M
2023-12-18 102.18 103.55 100.84 102.38 0.5M
2023-12-15 104.13 104.55 101.02 102.09 2.7M
2023-12-14 98.64 104.84 98.64 103.89 1.1M
2023-12-13 97.00 98.74 93.76 98.32 0.9M
2023-12-12 97.55 97.96 95.65 96.42 0.7M
2023-12-11 97.93 98.67 95.75 97.93 0.6M
2023-12-08 96.57 97.58 94.66 97.23 0.7M
2023-12-07 96.03 98.27 95.38 97.37 1.0M
2023-12-06 92.29 96.80 92.00 95.34 1.8M
2023-12-05 82.50 90.18 82.00 89.78 2.0M
2023-12-04 84.97 87.13 84.11 84.79 1.7M
2023-12-01 82.74 86.51 81.26 85.39 1.2M
2023-11-30 82.00 82.24 79.87 82.18 0.7M
2023-11-29 82.01 83.70 81.61 81.75 0.6M
2023-11-28 80.86 82.60 80.22 81.22 0.4M
2023-11-27 79.50 81.35 79.06 80.94 0.5M
2023-11-24 80.34 81.83 79.32 79.65 0.3M
2023-11-22 81.11 82.79 80.39 81.78 0.4M
2023-11-21 82.69 83.15 80.02 80.21 0.6M
2023-11-20 80.31 83.26 79.78 83.00 0.6M
2023-11-17 78.76 80.73 78.01 80.44 0.6M
2023-11-16 80.56 80.56 77.33 77.42 0.6M
2023-11-15 80.43 84.54 79.71 81.65 1.1M
2023-11-14 74.00 80.39 74.00 79.93 1.2M
2023-11-13 70.11 72.17 69.55 71.44 0.6M
2023-11-10 70.00 70.87 68.16 70.80 0.5M
2023-11-09 71.79 71.79 68.87 69.33 0.4M
2023-11-08 71.98 72.88 70.37 70.80 0.3M
2023-11-07 73.13 73.66 72.06 72.56 0.4M
2023-11-06 75.42 76.81 72.79 73.10 0.5M
2023-11-03 71.50 76.52 71.50 75.81 0.9M
2023-11-02 71.23 71.52 69.67 70.31 0.5M
2023-11-01 69.61 69.96 67.18 69.84 0.6M
2023-10-31 69.00 70.36 67.98 69.83 0.6M
2023-10-30 68.17 70.07 67.61 69.40 0.6M
2023-10-27 68.95 69.73 67.34 67.72 0.5M
2023-10-26 69.60 70.06 67.90 68.69 0.4M
2023-10-25 70.50 71.62 67.69 69.97 0.7M
2023-10-24 73.22 73.79 70.47 71.37 0.5M
2023-10-23 71.53 74.26 70.40 72.05 0.5M
2023-10-20 73.79 73.83 71.65 71.72 0.6M
2023-10-19 74.61 75.48 73.24 73.73 0.7M
2023-10-18 74.36 75.51 73.26 74.84 0.6M
2023-10-17 72.26 75.11 71.38 74.94 0.8M
2023-10-16 70.80 72.55 69.71 72.41 0.6M
2023-10-13 69.36 69.96 68.96 69.26 0.4M
2023-10-12 70.75 70.75 68.16 69.18 0.4M
2023-10-11 71.47 72.11 69.92 71.21 0.5M
2023-10-10 72.05 73.08 71.19 71.58 0.5M
2023-10-09 67.46 72.02 67.46 71.62 0.7M
2023-10-06 65.42 69.01 65.12 68.48 0.7M
2023-10-05 69.43 70.00 65.12 65.60 1.0M
2023-10-04 70.71 71.33 69.31 70.08 0.5M
2023-10-03 71.91 72.31 69.92 70.40 0.7M
2023-10-02 71.71 73.18 71.35 72.67 0.7M
2023-09-29 74.16 74.35 71.64 71.81 0.6M
2023-09-28 70.70 73.93 70.39 73.23 0.8M
2023-09-27 68.82 71.26 68.82 70.24 0.6M
2023-09-26 71.29 71.78 68.50 68.82 0.8M
2023-09-25 72.31 73.38 71.67 71.78 0.6M
2023-09-22 73.70 74.52 73.19 73.42 0.4M
2023-09-21 73.18 74.57 72.86 73.67 0.7M
2023-09-20 75.13 76.35 73.52 73.64 0.5M
2023-09-19 76.61 77.02 74.48 75.02 0.7M
2023-09-18 76.04 77.43 75.39 76.70 0.7M
2023-09-15 77.00 77.31 75.64 76.32 1.3M
2023-09-14 75.21 77.76 74.53 77.75 0.8M
2023-09-13 74.49 75.98 73.33 74.80 0.8M
2023-09-12 74.73 75.67 73.77 74.68 0.5M
2023-09-11 75.75 77.70 74.93 74.94 0.7M
2023-09-08 74.39 75.52 74.10 74.85 0.6M
2023-09-07 73.81 75.76 73.50 75.51 0.8M
2023-09-06 73.82 74.97 72.78 73.43 0.9M
2023-09-05 77.53 77.81 74.47 74.55 0.9M
2023-09-01 75.79 79.04 74.65 78.62 0.9M
2023-08-31 73.77 78.40 73.77 75.00 1.4M
2023-08-30 70.31 72.53 69.73 71.46 1.3M
2023-08-29 69.78 70.41 69.06 70.31 1.1M
2023-08-28 68.73 69.99 68.55 69.43 0.7M
2023-08-25 72.00 72.22 67.77 68.07 0.6M
2023-08-24 71.00 72.30 70.55 70.80 0.7M
2023-08-23 69.42 72.43 68.26 71.46 0.7M
2023-08-22 71.31 72.05 69.20 70.03 0.9M
2023-08-21 75.54 75.69 72.40 73.13 0.8M
2023-08-18 73.96 75.86 73.75 75.40 0.5M
2023-08-17 76.49 77.17 74.07 74.58 0.6M
2023-08-16 78.19 78.34 75.90 75.94 0.5M
2023-08-15 77.50 78.95 76.48 78.15 0.5M
2023-08-14 77.94 78.63 76.75 77.77 0.6M
2023-08-11 79.01 79.22 77.70 78.27 0.5M
2023-08-10 80.61 82.10 78.75 79.54 0.5M
2023-08-09 81.99 81.99 79.75 80.05 0.6M
2023-08-08 82.00 82.15 80.37 82.07 0.5M
2023-08-07 80.77 83.36 80.45 83.05 0.5M
2023-08-04 78.51 81.39 77.51 80.77 0.5M
2023-08-03 78.53 79.19 77.54 78.20 0.6M
2023-08-02 78.45 79.99 78.15 78.35 0.6M
2023-08-01 80.05 80.32 78.12 79.37 0.8M
2023-07-31 80.00 81.93 79.74 80.49 0.7M
2023-07-28 77.79 79.92 77.65 79.84 0.5M
2023-07-27 75.83 78.07 75.00 76.79 0.7M
2023-07-26 74.43 75.99 74.20 75.87 0.7M
2023-07-25 73.09 74.75 72.68 74.25 0.7M
2023-07-24 72.76 73.96 72.33 73.44 0.4M
2023-07-21 74.00 74.03 72.44 72.54 0.5M
2023-07-20 72.90 73.41 71.00 73.39 0.5M
2023-07-19 72.52 73.08 71.04 72.88 0.8M
2023-07-18 69.73 72.26 68.79 72.20 0.8M
2023-07-17 69.00 70.55 68.34 69.87 0.8M
2023-07-14 71.92 71.98 69.49 70.50 0.6M
2023-07-13 72.72 72.72 70.84 72.12 1.0M
2023-07-12 74.02 74.48 72.56 72.81 0.7M
2023-07-11 72.11 73.47 71.74 73.43 1.0M
2023-07-10 68.76 72.15 68.76 71.96 1.2M
2023-07-07 65.65 68.68 65.65 68.52 0.8M
2023-07-06 65.76 66.83 65.12 65.74 0.7M
2023-07-05 66.42 66.89 65.52 66.50 0.8M
2023-07-03 65.50 67.26 65.30 66.96 0.6M
2023-06-30 65.19 65.91 64.21 65.26 0.8M
2023-06-29 64.19 65.75 64.01 64.98 0.9M
2023-06-28 64.08 64.13 62.68 63.81 0.8M
2023-06-27 63.82 65.71 62.79 64.62 0.7M
2023-06-26 62.16 64.27 61.82 63.94 0.9M
2023-06-23 61.40 63.04 61.37 62.32 1.1M
2023-06-22 63.55 63.55 61.86 62.16 0.8M
2023-06-21 62.44 64.26 62.06 63.62 1.2M
2023-06-20 59.92 63.07 59.80 62.64 1.6M
2023-06-16 60.96 60.96 59.35 60.36 2.0M
2023-06-15 57.15 59.88 57.10 59.84 1.2M
2023-06-14 58.79 59.15 57.35 57.55 1.0M
2023-06-13 59.83 60.01 58.16 58.61 1.1M
2023-06-12 59.26 59.86 57.77 59.38 1.1M
2023-06-09 61.27 62.44 58.63 59.89 1.9M
2023-06-08 61.11 64.13 61.00 62.11 3.6M
2023-06-07 68.52 70.23 67.68 69.52 1.5M
2023-06-06 64.01 68.10 63.66 67.74 0.9M
2023-06-05 64.51 64.90 62.02 64.21 1.4M
2023-06-02 62.90 65.67 62.58 65.44 1.1M
2023-06-01 63.14 63.44 61.35 61.78 1.6M
2023-05-31 64.89 65.50 63.08 63.49 1.2M
2023-05-30 70.20 70.20 65.26 65.29 1.4M
2023-05-26 68.40 69.91 67.53 69.36 0.6M
2023-05-25 70.79 71.72 67.94 69.05 0.8M
2023-05-24 71.41 72.12 69.54 71.00 0.6M
2023-05-23 70.03 72.91 69.45 71.13 0.9M
2023-05-22 70.16 71.42 70.15 70.98 0.8M
2023-05-19 74.47 74.47 69.57 70.33 1.3M
2023-05-18 74.70 75.66 73.81 74.77 0.6M
2023-05-17 71.20 74.34 70.74 74.21 0.8M
2023-05-16 72.22 72.41 70.09 70.66 1.0M
2023-05-15 72.40 74.13 71.56 73.35 1.0M
2023-05-12 71.96 72.82 71.33 72.18 0.6M
2023-05-11 69.76 73.20 69.70 71.75 1.0M
2023-05-10 71.60 71.98 69.96 70.20 0.8M
2023-05-09 69.78 71.16 68.67 70.42 0.6M
2023-05-08 70.33 70.75 69.19 70.37 0.5M
2023-05-05 68.19 69.73 68.04 69.46 0.5M
2023-05-04 68.54 70.03 66.11 67.19 0.7M
2023-05-03 71.76 71.85 68.96 69.21 0.7M
2023-05-02 70.24 72.04 69.01 72.00 0.7M
2023-05-01 73.53 74.44 69.25 70.60 1.0M
2023-04-28 73.18 74.88 73.09 73.58 0.4M
2023-04-27 75.55 75.79 73.34 73.82 0.4M
2023-04-26 74.22 76.30 73.67 75.41 0.7M
2023-04-25 76.16 76.46 73.30 74.00 0.8M
2023-04-24 74.81 77.29 74.36 77.12 0.5M
2023-04-21 75.80 76.28 74.07 74.99 0.7M
2023-04-20 78.00 80.26 75.54 75.76 1.0M
2023-04-19 77.93 80.30 77.23 78.96 1.2M
2023-04-18 76.90 79.01 76.90 78.13 1.6M
2023-04-17 74.44 76.02 74.41 75.40 1.0M
2023-04-14 74.95 77.15 73.73 74.00 0.7M
2023-04-13 73.50 74.94 72.94 74.11 0.4M
2023-04-12 76.80 77.21 72.71 72.90 0.6M
2023-04-11 73.38 75.96 72.78 75.79 0.8M
2023-04-10 71.39 74.72 71.39 72.73 0.8M
2023-04-06 74.29 74.45 71.92 71.97 0.7M
2023-04-05 76.00 76.27 74.06 74.78 0.7M
2023-04-04 77.61 77.62 76.10 76.97 0.6M
2023-04-03 78.52 79.18 76.99 77.11 0.8M
2023-03-31 75.80 77.92 74.92 77.78 0.6M
2023-03-30 75.75 76.98 75.09 75.30 0.7M
2023-03-29 77.03 77.59 74.08 75.02 1.0M
2023-03-28 74.13 77.28 73.09 76.80 0.9M
2023-03-27 73.35 73.95 72.20 73.77 0.5M
2023-03-24 71.33 72.53 70.22 72.46 0.6M
2023-03-23 74.34 74.34 71.70 72.96 0.8M
2023-03-22 74.55 77.01 74.00 74.04 0.8M
2023-03-21 75.00 75.92 74.21 74.70 1.0M
2023-03-20 73.92 74.32 72.54 73.67 1.1M
2023-03-17 74.06 76.66 72.73 73.30 2.5M
2023-03-16 71.82 77.56 70.61 75.52 2.1M
2023-03-15 66.55 69.21 65.69 67.88 1.3M
2023-03-14 69.85 70.62 67.96 69.07 1.0M
2023-03-13 68.99 69.43 66.98 67.84 1.0M
2023-03-10 71.30 72.25 69.90 70.67 0.7M
2023-03-09 72.60 73.41 71.81 71.86 0.7M
2023-03-08 72.27 73.03 71.00 72.64 0.6M
2023-03-07 73.78 74.01 71.78 71.83 0.6M
2023-03-06 75.15 75.55 73.12 73.22 0.8M
2023-03-03 74.25 75.02 72.92 74.93 0.5M
2023-03-02 70.92 73.30 70.18 73.25 0.5M
2023-03-01 70.92 72.95 70.26 71.63 0.8M
2023-02-28 73.32 73.63 71.43 71.62 0.8M
2023-02-27 74.26 74.47 72.78 73.45 0.5M
2023-02-24 72.81 73.30 71.98 73.28 0.5M
2023-02-23 74.26 75.50 74.06 74.26 0.6M
2023-02-22 73.39 75.34 73.11 74.41 0.6M
2023-02-21 74.61 75.65 72.38 73.56 0.7M
2023-02-17 77.75 78.37 75.53 76.34 0.5M
2023-02-16 76.60 78.57 76.44 77.48 0.6M
2023-02-15 76.16 78.93 76.16 78.31 0.4M
2023-02-14 76.41 77.71 75.36 76.98 0.5M
2023-02-13 76.42 77.39 74.88 77.27 0.5M
2023-02-10 75.36 76.78 74.10 76.12 0.4M
2023-02-09 77.82 78.88 75.96 76.40 0.4M
2023-02-08 77.83 78.56 76.34 76.52 0.6M
2023-02-07 78.21 79.77 77.05 79.19 0.4M
2023-02-06 80.13 80.56 78.18 78.76 0.5M
2023-02-03 80.90 83.42 80.22 80.82 0.6M
2023-02-02 80.40 83.00 79.98 82.10 0.6M
2023-02-01 76.67 80.25 75.74 79.49 0.6M
2023-01-31 76.59 77.59 75.71 76.81 0.6M
2023-01-30 74.85 77.00 74.77 76.19 0.5M
2023-01-27 75.54 76.42 74.95 76.00 0.4M
2023-01-26 77.44 79.00 75.35 75.62 0.5M
2023-01-25 74.95 77.20 74.29 76.95 0.4M
2023-01-24 77.52 77.52 75.40 76.04 0.4M
2023-01-23 72.15 77.94 72.15 77.56 0.8M
2023-01-20 72.74 73.69 71.14 71.98 0.6M
2023-01-19 72.69 73.32 71.30 72.20 0.7M
2023-01-18 74.57 75.77 72.74 73.30 0.5M
2023-01-17 71.60 74.88 71.32 74.21 0.7M
2023-01-13 70.65 72.36 70.65 72.04 0.4M
2023-01-12 73.15 74.45 71.58 72.25 0.6M
2023-01-11 73.57 75.69 72.39 72.81 0.6M
2023-01-10 71.96 73.73 70.69 73.43 0.6M
2023-01-09 71.77 73.29 70.16 72.36 0.7M
2023-01-06 68.20 71.98 67.67 71.49 0.8M
2023-01-05 67.36 68.24 66.40 67.16 0.5M
2023-01-04 66.83 68.72 66.19 68.11 0.7M
2023-01-03 68.61 69.52 66.15 66.20 0.6M