Signet Jewelers Stock Price History
NYSE: SIGConsumer DiscretionaryConsumer SpecialtiesUSD
105.22-0.67 (-0.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SIG price history at a glance
The price history for Signet Jewelers (SIG) on this page begins on July 11, 1988, when the stock closed at $88.33; it most recently closed at $105.22 on October 5, 2026. The highest price in this record is $152.27, reached on October 26, 2015; the latest close is 30.9% below that peak. Across the 37 complete calendar years in the table, SIG finished higher in 19 and lower in 18. Its best year was 2021 (+219.1%) and its worst was 1991 (-84.9%).
Over roughly 38 years the share price changed +19.1%, a 0.5% compound annual price return (excluding dividends). In the last 12 months alone, SIG has gained 14.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1988
- $152.27
- Date of high
- Oct 26, 2015
- Low since 1988
- $2.50
- Date of low
- Oct 5, 1992
- 52-week high
- $110.20
- 52-week low
- $71.62
- Last close
- $105.22
SIG returns
1 week
+4.61%
1 month
+2.67%
3 months
+24.79%
6 months
+12.38%
Year to date
+26.95%
1 year
+13.99%
3 years
+51.92%
5 years
+21.67%
SIG price return, excluding dividends.
SIG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 105.22 | +22.19% |
| 2025 | 86.11 | +11.30% |
| 2024 | 77.37 | -27.87% |
| 2023 | 107.26 | +57.74% |
| 2022 | 68.00 | -21.87% |
| 2021 | 87.03 | +219.14% |
| 2020 | 27.27 | +43.22% |
| 2019 | 19.04 | -45.08% |
| 2018 | 34.67 | -38.69% |
| 2017 | 56.55 | -40.01% |
| 2016 | 94.26 | -23.79% |
| 2015 | 123.69 | -4.71% |
| 2014 | 129.81 | +64.90% |
| 2013 | 78.72 | +46.13% |
| 2012 | 53.87 | +22.54% |
| 2011 | 43.96 | +1.29% |
| 2010 | 43.40 | +62.43% |
| 2009 | 26.72 | +217.72% |
| 2008 | 8.41 | -64.60% |
| 2007 | 23.76 | -49.45% |
| 2006 | 47.00 | +25.74% |
| 2005 | 37.38 | -13.75% |
| 2004 | 43.34 | +17.14% |
| 2003 | 37.00 | +58.80% |
| 2002 | 23.30 | -18.72% |
| 2001 | 28.67 | +93.26% |
| 2000 | 14.83 | -29.92% |
| 1999 | 21.17 | +104.84% |
| 1998 | 10.33 | +8.77% |
| 1997 | 9.50 | -0.87% |
| 1996 | 9.58 | +109.09% |
| 1995 | 4.58 | -35.29% |
| 1994 | 7.08 | -5.56% |
| 1993 | 7.50 | +100.00% |
| 1992 | 3.75 | -60.87% |
| 1991 | 9.58 | -84.87% |
| 1990 | 63.33 | -22.45% |
| 1989 | 81.67 | +32.43% |
| 1988* | 61.67 | -30.19% |
* Partial year: the record begins after the start of 1988; return measured from the first available close.
2026 return is year to date.
SIG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 105.70 | 107.08 | 104.54 | 105.22 | -0.63% | |
| 103.36 | 106.98 | 102.91 | 105.89 | +2.43% | |
| 101.57 | 104.30 | 100.97 | 103.38 | +1.25% | |
| 101.25 | 103.55 | 101.25 | 102.10 | +1.20% | |
| 101.45 | 103.73 | 100.26 | 100.89 | +0.31% | |
| 105.68 | 106.62 | 100.43 | 100.58 | -3.52% | |
| 100.59 | 105.61 | 100.17 | 104.25 | +1.88% | |
| 104.57 | 105.94 | 101.56 | 102.33 | -1.91% | |
| 104.04 | 104.53 | 102.96 | 104.32 | +0.99% | |
| 102.29 | 104.00 | 101.53 | 103.30 | +1.02% | |
| 101.61 | 103.35 | 100.39 | 102.26 | +1.75% | |
| 100.49 | 103.24 | 99.68 | 100.50 | +0.38% | |
| 99.98 | 102.44 | 98.94 | 100.12 | -0.30% | |
| 99.76 | 103.10 | 99.76 | 100.42 | +1.81% | |
| 101.30 | 101.42 | 97.86 | 98.63 | -1.74% | |
| 100.95 | 101.53 | 98.88 | 100.38 | -1.05% | |
| 104.75 | 104.75 | 100.67 | 101.45 | -1.45% | |
| 101.86 | 104.75 | 99.80 | 102.94 | +3.07% | |
| 100.74 | 101.88 | 98.75 | 99.87 | -0.87% | |
| 97.69 | 101.36 | 97.35 | 100.75 | +0.49% | |
| 97.72 | 100.41 | 97.15 | 100.26 | +2.61% | |
| 103.49 | 103.49 | 95.33 | 97.71 | -4.65% | |
| 95.01 | 103.00 | 94.33 | 102.48 | +23.96% | |
| 84.33 | 84.86 | 80.00 | 82.67 | -3.08% | |
| 81.44 | 85.78 | 81.44 | 85.30 | +4.00% | |
| 82.96 | 83.37 | 81.39 | 82.02 | +0.35% | |
| 81.64 | 83.29 | 80.93 | 81.73 | +0.58% | |
| 80.88 | 82.22 | 80.50 | 81.26 | -1.24% | |
| 81.76 | 83.31 | 81.41 | 82.28 | -0.51% | |
| 82.15 | 84.21 | 81.71 | 82.70 | +1.05% | |
| 82.69 | 83.32 | 81.12 | 81.84 | -2.29% | |
| 85.17 | 86.08 | 83.57 | 83.76 | -0.99% | |
| 83.90 | 84.84 | 81.06 | 84.60 | +1.38% | |
| 82.02 | 84.10 | 81.85 | 83.45 | +2.56% | |
| 81.86 | 82.17 | 80.76 | 81.37 | +0.43% | |
| 82.87 | 84.83 | 79.01 | 81.02 | -4.95% | |
| 85.59 | 88.30 | 85.00 | 85.24 | +0.57% | |
| 86.71 | 87.14 | 84.65 | 84.76 | -1.57% | |
| 89.33 | 90.08 | 85.58 | 86.11 | -4.92% | |
| 92.23 | 92.23 | 89.78 | 90.57 | -2.15% | |
| 93.50 | 93.87 | 92.01 | 92.56 | +0.03% | |
| 93.97 | 93.97 | 90.73 | 92.53 | -2.31% | |
| 94.31 | 96.33 | 93.60 | 94.72 | +0.25% | |
| 95.43 | 96.77 | 93.96 | 94.48 | -2.51% | |
| 94.11 | 97.42 | 91.60 | 96.91 | +3.23% | |
| 96.18 | 96.82 | 93.80 | 93.88 | -2.79% | |
| 98.41 | 98.90 | 96.18 | 96.57 | -0.76% | |
| 94.22 | 97.41 | 93.90 | 97.31 | +2.47% | |
| 94.98 | 96.51 | 93.29 | 94.96 | +2.22% | |
| 95.70 | 96.97 | 92.46 | 92.90 | -3.11% | |
| 98.64 | 99.12 | 95.04 | 95.88 | -3.01% | |
| 97.80 | 100.41 | 96.39 | 98.86 | +0.84% | |
| 97.32 | 99.78 | 96.54 | 98.04 | +2.40% | |
| 92.99 | 97.07 | 92.99 | 95.74 | +4.87% | |
| 89.42 | 91.61 | 88.25 | 91.29 | +1.81% | |
| 90.68 | 90.75 | 88.58 | 89.67 | -1.05% | |
| 89.27 | 92.00 | 89.27 | 90.62 | +0.39% | |
| 91.39 | 92.01 | 89.41 | 90.27 | -0.19% | |
| 93.02 | 93.11 | 90.08 | 90.44 | -1.32% | |
| 89.31 | 92.72 | 89.00 | 91.65 | +1.56% | |
| 87.75 | 90.66 | 87.10 | 90.24 | +3.69% | |
| 85.92 | 88.84 | 85.45 | 87.03 | +2.03% | |
| 85.11 | 85.80 | 83.36 | 85.30 | +0.83% | |
| 85.01 | 85.88 | 83.31 | 84.60 | +0.33% | |
| 84.17 | 84.97 | 83.29 | 84.32 | +0.95% | |
| 81.42 | 83.80 | 81.10 | 83.53 | +2.54% | |
| 82.13 | 83.39 | 80.24 | 81.46 | -2.40% | |
| 83.03 | 84.97 | 82.06 | 83.46 | +1.95% | |
| 83.23 | 83.92 | 81.38 | 81.86 | -2.69% | |
| 84.62 | 85.02 | 81.06 | 84.12 | -0.64% | |
| 84.99 | 86.78 | 83.79 | 84.66 | -1.79% | |
| 87.01 | 87.52 | 83.59 | 86.20 | -0.78% | |
| 85.95 | 88.01 | 84.59 | 86.88 | -0.75% | |
| 82.73 | 88.05 | 82.49 | 87.54 | +4.68% | |
| 85.54 | 87.33 | 83.09 | 83.63 | -1.72% | |
| 85.18 | 86.01 | 83.54 | 85.09 | +0.20% | |
| 85.25 | 86.39 | 84.01 | 84.92 | -2.09% | |
| 88.31 | 90.07 | 86.59 | 86.73 | -1.70% | |
| 87.76 | 90.64 | 87.65 | 88.23 | +2.02% | |
| 90.03 | 92.00 | 86.45 | 86.48 | -1.76% | |
| 89.66 | 91.84 | 87.65 | 88.03 | -0.78% | |
| 92.14 | 92.98 | 88.25 | 88.72 | -1.70% | |
| 93.07 | 93.99 | 89.95 | 90.25 | -1.63% | |
| 86.03 | 92.49 | 85.98 | 91.75 | +6.79% | |
| 86.45 | 88.21 | 85.40 | 85.92 | -0.96% | |
| 86.27 | 90.50 | 84.23 | 86.75 | +2.59% | |
| 83.65 | 85.53 | 83.24 | 84.56 | +1.52% | |
| 86.46 | 86.85 | 81.88 | 83.29 | -4.05% | |
| 87.15 | 87.33 | 85.00 | 86.81 | +1.71% | |
| 87.74 | 88.06 | 83.09 | 85.35 | -3.01% | |
| 89.80 | 89.80 | 82.01 | 88.00 | +3.75% | |
| 85.31 | 87.14 | 83.28 | 84.82 | -2.94% | |
| 86.35 | 88.10 | 85.39 | 87.39 | +0.46% | |
| 82.83 | 88.12 | 82.22 | 86.99 | +4.61% | |
| 85.57 | 86.85 | 83.09 | 83.16 | -1.06% | |
| 83.37 | 84.28 | 82.24 | 84.05 | +2.99% | |
| 80.30 | 82.03 | 79.40 | 81.61 | +0.26% | |
| 77.56 | 82.33 | 75.76 | 81.40 | +3.67% | |
| 74.72 | 79.05 | 72.71 | 78.52 | +5.92% | |
| 73.53 | 75.12 | 71.62 | 74.13 | +0.26% | |
| 75.90 | 76.72 | 73.20 | 73.94 | -2.70% | |
| 78.14 | 78.18 | 75.26 | 75.99 | -3.26% | |
| 79.00 | 80.13 | 78.05 | 78.55 | +0.68% | |
| 79.37 | 79.97 | 76.32 | 78.02 | -2.90% | |
| 81.89 | 82.35 | 78.46 | 80.35 | -3.34% | |
| 87.26 | 87.26 | 82.46 | 83.13 | -4.78% | |
| 88.01 | 88.03 | 86.43 | 87.30 | -0.78% | |
| 87.50 | 88.38 | 85.82 | 87.99 | +0.53% | |
| 84.39 | 88.48 | 83.88 | 87.53 | +6.76% | |
| 81.62 | 83.00 | 80.00 | 81.99 | +1.22% | |
| 85.00 | 85.12 | 80.55 | 81.00 | -5.48% | |
| 88.73 | 89.14 | 84.72 | 85.70 | -3.74% | |
| 85.85 | 90.54 | 85.71 | 89.03 | +4.74% | |
| 86.31 | 87.47 | 84.56 | 85.00 | -2.40% | |
| 88.08 | 88.52 | 85.64 | 87.09 | -0.77% | |
| 88.82 | 89.83 | 86.60 | 87.77 | -1.01% | |
| 89.50 | 89.50 | 85.65 | 88.67 | -1.50% | |
| 90.13 | 93.00 | 89.20 | 90.02 | -0.45% | |
| 96.81 | 97.89 | 89.71 | 90.43 | -5.71% | |
| 95.29 | 98.50 | 95.11 | 95.91 | +0.23% | |
| 94.27 | 96.56 | 92.69 | 95.69 | +1.17% | |
| 93.00 | 96.00 | 93.00 | 94.58 | +3.89% | |
| 92.39 | 92.91 | 90.20 | 91.04 | -1.78% | |
| 93.18 | 93.99 | 91.71 | 92.69 | -0.74% | |
| 93.42 | 94.43 | 92.83 | 93.38 | +0.50% | |
| 92.23 | 93.71 | 91.36 | 92.92 | -0.76% | |
| 93.01 | 94.49 | 92.02 | 93.63 | +0.61% | |
| 89.81 | 93.97 | 89.81 | 93.06 | +2.87% | |
| 92.64 | 93.44 | 89.10 | 90.46 | +3.12% | |
| 88.19 | 89.00 | 86.57 | 87.72 | -0.81% | |
| 84.55 | 88.64 | 84.43 | 88.44 | +4.23% | |
| 85.19 | 87.47 | 83.08 | 84.85 | -3.01% | |
| 84.42 | 87.68 | 83.34 | 87.48 | +3.36% | |
| 83.11 | 86.57 | 82.04 | 84.64 | +4.43% | |
| 84.48 | 85.70 | 80.50 | 81.05 | -3.56% | |
| 87.00 | 87.00 | 83.41 | 84.04 | -4.41% | |
| 88.96 | 91.00 | 86.66 | 87.92 | -2.16% | |
| 90.19 | 90.92 | 87.78 | 89.86 | +1.34% | |
| 88.40 | 89.49 | 86.61 | 88.67 | -1.20% | |
| 91.98 | 92.88 | 89.54 | 89.75 | +0.79% | |
| 88.12 | 89.67 | 85.93 | 89.05 | -0.57% | |
| 82.01 | 92.83 | 81.50 | 89.56 | +13.70% | |
| 84.00 | 85.55 | 78.69 | 78.77 | -7.29% | |
| 84.77 | 87.03 | 83.46 | 84.96 | +1.36% | |
| 83.08 | 85.00 | 83.05 | 83.82 | +1.96% | |
| 83.08 | 85.30 | 82.03 | 82.21 | -1.43% | |
| 84.37 | 85.61 | 82.92 | 83.40 | -2.43% | |
| 90.68 | 90.90 | 85.44 | 85.48 | -5.87% | |
| 92.98 | 94.50 | 90.43 | 90.81 | -0.87% | |
| 87.99 | 91.82 | 85.75 | 91.61 | +0.93% | |
| 90.90 | 91.96 | 88.29 | 90.77 | -3.15% | |
| 94.86 | 97.00 | 93.28 | 93.72 | -2.07% | |
| 98.18 | 98.55 | 94.15 | 95.70 | -1.47% | |
| 93.64 | 97.31 | 90.35 | 97.13 | +0.98% | |
| 93.71 | 96.95 | 90.88 | 96.19 | 0.00% | |
| 98.41 | 98.41 | 93.25 | 96.19 | -4.00% | |
| 98.67 | 100.50 | 97.78 | 100.20 | +1.96% | |
| 96.73 | 98.45 | 95.12 | 98.27 | +1.28% | |
| 94.79 | 97.88 | 93.84 | 97.03 | +2.69% | |
| 96.59 | 97.62 | 91.53 | 94.49 | -3.50% | |
| 94.15 | 99.78 | 94.10 | 97.92 | +3.00% | |
| 94.08 | 95.62 | 93.09 | 95.07 | -0.19% | |
| 94.83 | 97.13 | 94.65 | 95.25 | -0.38% | |
| 92.20 | 95.73 | 90.97 | 95.61 | +6.13% | |
| 90.29 | 90.45 | 87.90 | 90.09 | +0.83% | |
| 93.25 | 94.22 | 87.92 | 89.35 | -3.25% | |
| 92.45 | 93.76 | 91.84 | 92.35 | +0.84% | |
| 96.25 | 97.73 | 90.73 | 91.58 | -5.58% | |
| 96.22 | 97.59 | 94.97 | 96.99 | -0.01% | |
| 94.41 | 97.29 | 93.02 | 97.00 | +5.01% | |
| 93.08 | 93.92 | 90.68 | 92.37 | -2.24% | |
| 92.49 | 95.60 | 91.26 | 94.49 | +3.57% | |
| 93.94 | 95.25 | 89.99 | 91.23 | -3.73% | |
| 91.60 | 95.53 | 91.28 | 94.76 | +2.70% | |
| 90.73 | 93.25 | 90.73 | 92.27 | +0.68% | |
| 92.01 | 93.25 | 90.87 | 91.65 | -0.07% | |
| 90.90 | 92.10 | 89.92 | 91.71 | +1.27% | |
| 89.76 | 91.16 | 88.08 | 90.56 | +0.58% | |
| 89.36 | 90.60 | 87.48 | 90.04 | +0.28% | |
| 92.30 | 93.22 | 88.93 | 89.79 | -2.86% | |
| 93.51 | 95.16 | 91.86 | 92.43 | -1.67% | |
| 95.04 | 96.90 | 92.92 | 94.00 | +0.60% | |
| 94.21 | 95.74 | 92.44 | 93.44 | -1.81% | |
| 93.55 | 96.76 | 93.55 | 95.16 | +1.73% | |
| 88.86 | 94.48 | 88.10 | 93.54 | +4.68% | |
| 88.09 | 90.49 | 87.87 | 89.36 | +1.07% | |
| 86.42 | 88.52 | 86.38 | 88.41 | +2.65% | |
| 83.69 | 87.14 | 82.22 | 86.13 | +2.07% | |
| 87.92 | 89.81 | 83.11 | 84.38 | -6.30% | |
| 90.43 | 93.01 | 89.99 | 90.05 | -1.09% | |
| 92.72 | 94.00 | 90.60 | 91.04 | -1.81% | |
| 89.64 | 93.83 | 88.18 | 92.72 | +3.49% | |
| 85.52 | 90.99 | 85.52 | 89.59 | +4.04% | |
| 84.00 | 86.51 | 83.55 | 86.11 | +3.90% | |
| 83.00 | 83.70 | 82.07 | 82.88 | -0.19% | |
| 84.59 | 84.71 | 81.56 | 83.04 | -1.79% | |
| 85.12 | 85.58 | 84.29 | 84.55 | -0.77% | |
| 86.91 | 87.58 | 84.16 | 85.21 | -2.07% | |
| 86.15 | 87.22 | 84.89 | 87.01 | +1.39% | |
| 85.28 | 87.52 | 84.00 | 85.82 | +1.07% | |
| 83.95 | 84.94 | 82.87 | 84.91 | +1.90% | |
| 82.98 | 83.99 | 81.35 | 83.33 | +0.39% | |
| 83.84 | 84.70 | 82.26 | 83.01 | -0.26% | |
| 83.85 | 83.85 | 82.16 | 83.23 | +0.06% | |
| 86.50 | 87.42 | 82.86 | 83.18 | -3.89% | |
| 87.89 | 88.77 | 85.64 | 86.55 | -1.23% | |
| 90.45 | 91.39 | 87.26 | 87.63 | -4.11% | |
| 91.53 | 92.68 | 89.65 | 91.39 | -1.34% | |
| 90.51 | 92.82 | 88.20 | 92.63 | +6.17% | |
| 86.66 | 88.80 | 85.34 | 87.25 | -0.07% | |
| 84.32 | 89.24 | 83.20 | 87.31 | +5.19% | |
| 84.95 | 86.13 | 82.52 | 83.00 | -2.38% | |
| 88.80 | 89.76 | 84.89 | 85.02 | -4.49% | |
| 89.08 | 91.47 | 87.69 | 89.02 | -0.19% | |
| 94.19 | 94.26 | 87.72 | 89.19 | -6.80% | |
| 99.25 | 101.11 | 94.46 | 95.70 | -4.45% | |
| 104.06 | 104.06 | 99.41 | 100.16 | -3.20% | |
| 100.04 | 104.56 | 99.91 | 103.47 | +3.55% | |
| 94.87 | 100.71 | 94.07 | 99.92 | +6.20% | |
| 94.84 | 95.52 | 93.39 | 94.09 | -0.76% | |
| 91.00 | 96.63 | 90.88 | 94.81 | +3.43% | |
| 95.45 | 95.80 | 90.69 | 91.67 | -2.89% | |
| 95.23 | 95.28 | 93.45 | 94.40 | +0.45% | |
| 94.56 | 95.49 | 92.80 | 93.98 | -1.68% | |
| 100.10 | 101.09 | 95.21 | 95.59 | -5.37% | |
| 100.96 | 102.14 | 99.48 | 101.01 | -1.39% | |
| 105.44 | 107.29 | 102.11 | 102.43 | -3.37% | |
| 104.08 | 106.66 | 102.01 | 106.00 | +2.74% | |
| 104.56 | 104.59 | 102.13 | 103.17 | +1.73% | |
| 101.71 | 102.49 | 99.93 | 101.42 | +1.11% | |
| 99.64 | 101.79 | 98.26 | 100.31 | +0.51% | |
| 99.86 | 100.98 | 98.04 | 99.80 | -0.95% | |
| 97.18 | 103.00 | 96.47 | 100.76 | +3.24% | |
| 96.42 | 98.61 | 95.19 | 97.60 | -0.32% | |
| 98.54 | 98.54 | 96.25 | 97.91 | -0.95% | |
| 98.44 | 99.45 | 97.04 | 98.85 | +0.04% | |
| 99.86 | 100.91 | 98.16 | 98.81 | -2.41% | |
| 101.66 | 103.14 | 99.30 | 101.25 | -1.56% | |
| 102.59 | 104.02 | 101.19 | 102.85 | -0.40% | |
| 103.75 | 104.73 | 101.65 | 103.26 | -0.45% | |
| 105.28 | 105.38 | 103.65 | 103.73 | -0.77% | |
| 104.14 | 105.93 | 103.37 | 104.54 | +0.10% | |
| 105.25 | 110.20 | 102.76 | 104.44 | -0.32% | |
| 104.47 | 106.83 | 104.19 | 104.78 | -0.12% | |
| 103.91 | 105.20 | 103.13 | 104.91 | +1.62% | |
| 102.43 | 104.07 | 102.30 | 103.24 | 0.00% | |
| 103.21 | 104.30 | 101.90 | 103.24 | -0.33% | |
| 102.07 | 104.53 | 101.26 | 103.58 | +2.38% | |
| 98.69 | 101.20 | 97.31 | 101.17 | +1.37% | |
| 95.10 | 99.92 | 94.15 | 99.80 | +8.11% | |
| 97.21 | 97.21 | 91.78 | 92.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SIG chart for longer ranges.