Signet Jewelers Limited Common Shares (SIG)

Historical Prices For Signet Jewelers Limited Common Shares (SIG)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	58.68	61.14	58.03	60.53	818,700	60.53
4/01/2025	59.47	60.54	58.21	59.47	1,486,502	59.47
3/31/2025	57.87	58.73	56.11	58.06	1,388,833	58.06
3/28/2025	59.82	60.29	58.57	58.83	1,516,768	58.83
3/27/2025	60.04	61.80	59.52	60.42	1,523,075	60.42
3/26/2025	60.14	60.77	59.10	60.53	1,030,711	60.53
3/25/2025	61.08	61.46	59.32	60.26	1,464,538	60.26
3/24/2025	59.37	61.46	58.95	61.27	1,749,009	61.27
3/21/2025	55.55	59.42	55.20	58.06	5,994,629	58.06
3/20/2025	56.99	59.25	56.23	56.30	2,422,209	56.30
3/19/2025	58.53	60.25	56.00	56.65	4,989,792	56.65
3/18/2025	48.00	49.22	47.63	48.30	1,909,342	48.30
3/17/2025	48.14	49.19	47.73	48.35	1,254,757	48.35
3/14/2025	47.27	48.29	46.62	47.95	966,719	47.95
3/13/2025	48.13	48.85	45.55	46.42	1,107,552	46.42
3/12/2025	47.81	48.68	46.86	48.42	1,071,147	48.42
3/11/2025	47.99	47.99	46.16	47.26	1,245,048	47.26
3/10/2025	50.60	50.95	47.97	48.17	1,446,632	48.17
3/07/2025	49.35	50.30	49.05	50.30	1,115,631	50.30
3/06/2025	48.48	50.63	48.15	50.00	1,041,348	50.00
3/05/2025	48.25	49.64	47.87	49.36	863,691	49.36
3/04/2025	47.95	49.49	46.66	47.94	1,530,699	47.94
3/03/2025	52.37	53.37	48.59	48.72	1,697,804	48.72
2/28/2025	53.92	58.94	51.83	52.32	3,395,165	52.32
2/27/2025	52.72	52.87	49.68	49.73	1,341,926	49.73
2/26/2025	52.31	53.30	52.11	52.68	1,366,864	52.68
2/25/2025	51.35	52.68	50.97	51.50	1,331,648	51.50
2/24/2025	52.92	52.92	50.38	50.96	1,552,778	50.96
2/21/2025	54.65	54.80	52.26	52.75	1,173,716	52.75
2/20/2025	55.17	55.80	52.86	54.09	1,334,731	54.09
2/19/2025	54.93	56.01	54.26	55.72	1,327,546	55.72
2/18/2025	54.01	56.15	54.01	56.00	1,599,909	56.00
2/14/2025	53.13	54.13	52.30	53.70	1,616,407	53.70
2/13/2025	55.22	55.34	52.57	52.70	1,261,331	52.70
2/12/2025	54.26	54.91	53.85	54.36	1,268,705	54.36
2/11/2025	53.70	55.03	53.00	54.91	1,125,642	54.91
2/10/2025	52.94	54.83	52.35	54.19	1,558,299	54.19
2/07/2025	54.44	54.45	52.09	52.80	1,415,999	52.80
2/06/2025	57.07	57.99	54.50	54.79	1,452,392	54.79
2/05/2025	56.63	56.97	54.85	56.50	1,472,023	56.50
2/04/2025	57.69	57.91	56.50	56.93	1,048,529	56.93
2/03/2025	58.00	58.80	57.13	57.93	1,156,426	57.93
1/31/2025	59.99	61.49	58.85	59.23	2,234,877	59.23
1/30/2025	58.63	60.89	58.54	60.33	742,413	60.33
1/29/2025	58.63	59.21	58.10	58.48	702,936	58.48
1/28/2025	59.19	59.42	57.82	58.63	753,213	58.63
1/27/2025	60.33	60.66	57.83	59.54	1,380,386	59.54
1/24/2025	60.48	61.91	60.32	60.45	1,090,619	60.45
1/23/2025	59.40	60.97	59.27	60.79	1,493,845	60.79
1/22/2025	57.73	59.95	56.89	59.37	1,663,643	59.37
1/21/2025	58.49	58.54	56.82	57.32	1,698,043	57.32
1/17/2025	57.09	57.73	55.77	57.48	1,881,806	57.48
1/16/2025	58.52	60.20	55.85	56.59	2,932,979	56.59
1/15/2025	58.69	59.88	56.61	58.92	3,878,265	58.92
1/14/2025	62.28	63.69	54.44	58.00	9,677,327	58.00
1/13/2025	75.69	76.20	72.84	74.04	1,568,312	74.04
1/10/2025	73.84	76.95	73.31	76.63	2,242,419	76.63
1/08/2025	76.11	76.11	73.61	74.48	1,230,686	74.48
1/07/2025	77.05	77.87	76.14	77.07	1,028,441	77.07
1/06/2025	78.79	79.84	76.24	76.45	1,365,534	76.45
1/03/2025	78.32	78.78	76.61	77.37	1,454,929	77.37