Signet Jewelers Limited Common Shares (SIG)

Historical Prices For Signet Jewelers Limited Common Shares (SIG)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	105.28	105.38	103.65	103.73	347,599	103.73
10/23/2025	104.14	105.93	103.37	104.54	492,678	104.54
10/22/2025	105.25	110.20	102.76	104.44	1,158,040	104.44
10/21/2025	104.47	106.83	104.19	104.78	791,036	104.78
10/20/2025	103.91	105.20	103.13	104.91	523,518	104.91
10/17/2025	102.43	104.07	102.30	103.24	756,993	103.24
10/16/2025	103.21	104.30	101.90	103.24	674,290	103.24
10/15/2025	102.07	104.53	101.26	103.58	1,182,666	103.58
10/14/2025	98.69	101.20	97.31	101.17	869,152	101.17
10/13/2025	95.10	99.92	94.15	99.80	792,244	99.80
10/10/2025	97.21	97.21	91.78	92.31	822,713	92.31
10/09/2025	95.39	98.03	94.50	96.43	824,642	96.43
10/08/2025	94.40	95.60	93.54	95.06	586,378	95.06
10/07/2025	93.83	94.52	92.52	93.68	632,265	93.68
10/06/2025	96.11	96.29	92.24	93.62	822,546	93.62
10/03/2025	98.89	100.43	96.14	96.21	1,266,851	96.21
10/02/2025	96.15	99.03	95.65	98.55	624,851	98.55
10/01/2025	95.45	96.59	94.56	95.75	802,422	95.75
9/30/2025	97.60	97.60	94.49	95.92	563,636	95.92
9/29/2025	96.47	96.93	94.80	96.70	708,346	96.70
9/26/2025	94.28	96.39	94.28	96.05	464,120	96.05
9/25/2025	95.58	96.70	93.98	95.23	706,702	95.23
9/24/2025	95.26	97.35	95.19	96.75	865,826	96.75
9/23/2025	95.00	97.60	94.92	95.27	665,363	95.27
9/22/2025	95.94	96.00	94.05	95.07	718,439	95.07
9/19/2025	96.85	96.85	94.70	95.87	1,619,669	95.87
9/18/2025	95.05	97.88	94.74	96.87	821,481	96.87
9/17/2025	92.74	96.37	92.74	94.50	862,831	94.50
9/16/2025	92.09	92.69	90.24	92.41	582,866	92.41
9/15/2025	91.18	93.06	90.86	92.39	632,941	92.39
9/12/2025	92.13	93.24	90.74	91.07	483,536	91.07
9/11/2025	91.94	93.15	91.50	92.84	631,287	92.84
9/10/2025	90.60	92.53	89.70	91.50	688,677	91.50
9/09/2025	93.05	93.05	89.92	90.93	558,464	90.93
9/08/2025	93.13	93.24	91.66	92.65	645,747	92.65
9/05/2025	90.54	94.07	90.54	93.65	1,196,939	93.65
9/04/2025	87.92	90.61	87.15	90.55	1,062,033	90.55
9/03/2025	91.14	91.63	88.48	88.68	1,927,324	88.68
9/02/2025	90.64	91.85	85.31	90.46	3,096,474	90.46
8/29/2025	90.28	91.05	86.71	88.05	1,773,959	88.05
8/28/2025	92.31	93.04	88.67	89.86	1,737,155	89.86
8/27/2025	89.66	93.50	89.31	93.37	2,058,463	93.37
8/26/2025	85.14	88.02	84.63	87.83	1,344,847	87.83
8/25/2025	87.00	87.06	84.55	85.17	625,641	85.17
8/22/2025	83.52	88.07	81.94	87.33	1,004,837	87.33
8/21/2025	79.72	82.38	79.36	82.38	805,552	82.38
8/20/2025	80.42	80.95	79.49	80.21	710,510	80.21
8/19/2025	84.10	85.50	80.70	81.25	876,289	81.25
8/18/2025	82.00	84.29	81.56	83.93	892,133	83.93
8/15/2025	83.10	83.23	81.22	81.98	489,412	81.98
8/14/2025	81.57	83.17	80.76	82.80	605,714	82.80
8/13/2025	80.24	83.91	80.17	83.28	790,497	83.28
8/12/2025	77.52	80.04	76.59	79.68	627,515	79.68
8/11/2025	75.07	77.00	75.00	76.33	819,056	76.33
8/08/2025	75.50	75.50	73.63	74.31	524,876	74.31
8/07/2025	75.89	75.98	74.96	75.25	563,756	75.25
8/06/2025	76.03	76.81	74.73	75.13	691,510	75.13
8/05/2025	76.18	77.05	75.18	75.98	753,826	75.98
8/04/2025	75.60	76.76	74.89	75.81	880,896	75.81
8/01/2025	77.62	77.91	74.42	75.30	1,093,560	75.30
7/31/2025	78.53	79.95	78.09	79.10	1,389,794	79.10
7/30/2025	82.17	82.51	78.04	78.85	1,351,068	78.85
7/29/2025	84.47	84.69	81.00	81.37	1,063,557	81.37
7/28/2025	84.65	85.32	81.84	83.89	655,982	83.89
7/25/2025	85.30	85.30	83.00	84.76	489,827	84.76