Signet Jewelers (SIG) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free SIG Stock Alerts $109.49 +3.66 (+3.46%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Signet Jewelers Stock Price Performance5 Day Performance+4.69%1 Month Performance+12.36%3 Month Performance+7.80%6 Month Performance+28.22%Year-To-Date Performance+2.08%1 Year Performance+67.31% Receive SIG Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Signet Jewelers and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThe Worst is Yet to Come…Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.Click here to stream this controversial exposé now. SIG Stock Chart for Sunday, June, 2, 2024 SIG Chart by TradingView Signet Jewelers Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$105.82$109.49+3.47%$109.53$105.661.12 million shs$4.87 billion05/30/2024$104.34$105.82+1.42%$108.00$103.57571,211 shs$4.71 billion05/29/2024$104.58$104.34-0.23%$105.84$103.67739,025 shs$4.64 billion05/28/2024$102.74$104.58+1.79%$105.13$102.94588,587 shs$4.65 billion05/27/2024$102.74$102.74$104.60$101.38682,500 shs$4.57 billion05/24/2024$101.32$102.75+1.41%$104.60$101.43682,508 shs$4.57 billion Get the Latest News and Ratings for SIG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Signet Jewelers and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$99.05$101.32+2.29%$101.95$98.82678,644 shs$4.51 billion05/22/2024$99.88$99.05-0.83%$100.00$98.72461,165 shs$4.41 billion05/21/2024$98.30$99.88+1.61%$100.77$98.67447,587 shs$4.44 billion05/20/2024$98.85$98.30-0.56%$99.64$97.58343,022 shs$4.37 billion05/17/2024$101.41$98.85-2.52%$101.44$98.74447,764 shs$4.40 billion05/16/2024$102.21$101.41-0.78%$102.20$100.63524,685 shs$4.51 billion05/15/2024$101.19$102.21+1.01%$102.68$100.68510,690 shs$4.55 billion05/14/2024$99.46$101.19+1.74%$102.90$99.67495,206 shs$4.50 billion05/13/2024$96.91$99.46+2.63%$102.44$97.30793,054 shs$4.43 billion05/10/2024$95.85$96.91+1.11%$97.04$94.97402,603 shs$4.31 billion05/09/2024$94.56$95.85+1.36%$96.90$94.00503,951 shs$4.27 billion05/08/2024$96.78$94.56-2.29%$96.92$93.53729,102 shs$4.21 billion05/07/2024$97.18$96.78-0.41%$99.06$96.77565,873 shs$4.31 billion05/06/2024$94.35$97.18+3.00%$98.35$94.57900,376 shs$4.32 billion05/03/2024$97.45$94.35-3.18%$99.17$93.41976,911 shs$4.18 billion05/02/2024$95.95$97.45+1.56%$98.47$96.16802,010 shs$4.32 billion05/01/2024$98.04$95.95-2.13%$98.37$94.29566,524 shs$4.25 billion04/30/2024$102.09$98.04-3.97%$101.20$97.66905,499 shs$4.35 billion04/29/2024$101.80$102.09+0.28%$102.45$100.84375,285 shs$4.52 billion04/26/2024$99.74$101.82+2.09%$102.25$99.27579,911 shs$4.51 billion04/25/2024$98.57$99.74+1.19%$100.41$95.00912,611 shs$4.42 billion04/24/2024$101.08$98.57-2.48%$102.09$97.77641,707 shs$4.37 billion04/23/2024$100.16$101.08+0.92%$101.68$99.92623,819 shs$4.48 billion04/22/2024$95.47$100.16+4.91%$100.92$95.30792,509 shs$4.44 billion04/19/2024$93.96$95.46+1.60%$95.68$93.37653,023 shs$4.23 billion04/18/2024$96.46$93.96-2.59%$97.87$93.95507,263 shs$4.16 billion04/17/2024$96.63$96.46-0.18%$98.93$96.28635,054 shs$4.28 billion04/16/2024$95.16$96.63+1.54%$96.75$93.26581,130 shs$4.28 billion04/15/2024$95.77$95.16-0.64%$97.99$94.49538,429 shs$4.22 billion04/12/2024$99.60$95.74-3.88%$99.22$95.37561,180 shs$4.24 billion04/11/2024$100.53$99.60-0.93%$101.24$97.14675,181 shs$4.41 billion04/10/2024$102.08$100.53-1.52%$102.14$99.00577,869 shs$4.46 billion04/09/2024$104.29$102.08-2.12%$105.16$101.31501,780 shs$4.52 billion04/08/2024$101.73$104.29+2.52%$105.13$102.56594,695 shs$4.62 billionThe Worst is Yet to Come… (Ad)Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.Click here to stream this controversial exposé now.04/05/2024$106.04$101.74-4.06%$106.77$101.031.01 million shs$4.51 billion04/04/2024$104.43$106.04+1.54%$109.17$105.61976,742 shs$4.70 billion04/03/2024$95.08$104.43+9.83%$107.79$99.541.88 million shs$4.63 billion04/02/2024$98.74$95.08-3.71%$97.67$93.80911,928 shs$4.21 billion04/01/2024$100.07$98.74-1.33%$100.72$98.49751,749 shs$4.38 billion03/29/2024$100.09$100.07-0.02%$100.45$98.78677,641 shs$4.43 billion03/28/2024$99.42$100.09+0.67%$100.45$98.78677,631 shs$4.44 billion03/27/2024$98.10$99.42+1.35%$99.94$97.35757,603 shs$4.41 billion03/26/2024$95.12$98.10+3.13%$98.39$94.61832,403 shs$4.35 billion03/25/2024$91.11$95.12+4.40%$95.47$92.111.59 million shs$4.22 billion03/22/2024$90.00$91.11+1.23%$92.05$88.91976,198 shs$4.04 billion03/21/2024$90.08$90.00-0.09%$90.42$87.151.49 million shs$3.99 billion03/20/2024$102.43$90.08-12.06%$93.14$86.313.94 million shs$3.99 billion03/19/2024$100.25$102.43+2.17%$102.90$99.331.24 million shs$4.54 billion03/18/2024$100.05$100.25+0.20%$101.31$99.01813,533 shs$4.44 billion03/15/2024$98.02$100.13+2.15%$100.13$97.991.29 million shs$4.44 billion03/14/2024$98.96$98.02-0.95%$100.24$96.81538,478 shs$4.34 billion03/13/2024$96.97$98.96+2.05%$99.94$97.76603,915 shs$4.39 billion03/12/2024$96.08$96.97+0.93%$98.47$94.85422,882 shs$4.30 billion03/11/2024$96.99$96.08-0.94%$96.30$93.80457,541 shs$4.26 billion03/08/2024$97.11$96.95-0.16%$98.52$96.26366,412 shs$4.30 billion03/07/2024$95.41$97.11+1.79%$97.15$94.71475,409 shs$4.30 billion03/06/2024$98.48$95.41-3.12%$98.55$94.15648,401 shs$4.23 billion03/05/2024$99.41$98.48-0.93%$100.36$97.64851,947 shs$4.36 billion03/04/2024$101.57$99.41-2.13%$102.18$99.35530,647 shs$4.41 billion03/01/2024$101.78$101.57-0.21%$102.81$99.26664,954 shs$4.50 billion Related Companies: ULTA Stock Price Chart DKS Stock Price Chart FIVE Stock Price Chart ODP Stock Price Chart WINA Stock Price Chart SBH Stock Price Chart HIBB Stock Price Chart HZO Stock Price Chart BGFV Stock Price Chart TSCO Stock Price Chart Receive SIG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Signet Jewelers and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SIG) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Signet Jewelers Limited Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.