Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	88.08	88.52	85.64	87.09	87.09	-0.77%	498,321
Apr 27, 2026	88.82	89.83	86.60	87.77	87.77	-1.01%	608,302
Apr 24, 2026	89.50	89.50	85.65	88.67	88.67	-1.50%	653,975
Apr 23, 2026	90.13	93.00	89.20	90.02	89.67	-0.45%	588,152
Apr 22, 2026	96.81	97.89	89.71	90.43	90.08	-5.71%	848,973
Apr 21, 2026	95.29	98.50	95.11	95.91	95.54	0.23%	792,144
Apr 20, 2026	94.27	96.56	92.69	95.69	95.32	1.17%	939,110
Apr 17, 2026	93.00	96.00	93.00	94.58	94.21	3.89%	767,405
Apr 16, 2026	92.39	92.91	90.20	91.04	90.69	-1.78%	1,300,579
Apr 15, 2026	93.18	93.99	91.71	92.69	92.33	-0.74%	557,162
Apr 14, 2026	93.42	94.43	92.83	93.38	93.02	0.50%	654,649
Apr 13, 2026	92.23	93.71	91.36	92.92	92.56	-0.76%	571,166
Apr 10, 2026	93.01	94.49	92.02	93.63	93.27	0.61%	656,232
Apr 9, 2026	89.81	93.97	89.81	93.06	92.70	2.87%	618,690
Apr 8, 2026	92.64	93.44	89.10	90.46	90.11	3.12%	728,615
Apr 7, 2026	88.19	89.00	86.57	87.72	87.38	-0.81%	681,330
Apr 6, 2026	84.55	88.64	84.43	88.44	88.10	4.23%	708,733
Apr 2, 2026	85.19	87.47	83.08	84.85	84.52	-3.01%	918,250
Apr 1, 2026	84.42	87.68	83.34	87.48	87.14	3.36%	774,496
Mar 31, 2026	83.11	86.57	82.04	84.64	84.31	4.43%	922,915
Mar 30, 2026	84.48	85.70	80.50	81.05	80.73	-3.56%	1,227,923
Mar 27, 2026	87.00	87.00	83.41	84.04	83.71	-4.41%	948,818
Mar 26, 2026	88.96	91.00	86.66	87.92	87.58	-2.16%	670,570
Mar 25, 2026	90.19	90.92	87.78	89.86	89.51	1.34%	537,558
Mar 24, 2026	88.40	89.49	86.61	88.67	88.33	-1.20%	914,936
Mar 23, 2026	91.98	92.88	89.54	89.75	89.40	0.79%	1,406,869
Mar 20, 2026	88.12	89.67	85.93	89.05	88.70	-0.57%	3,997,975
Mar 19, 2026	82.01	92.83	81.50	89.56	89.21	13.70%	3,015,665
Mar 18, 2026	84.00	85.55	78.69	78.77	78.46	-7.29%	1,909,235
Mar 17, 2026	84.77	87.03	83.46	84.96	84.63	1.36%	979,299
Mar 16, 2026	83.08	85.00	83.05	83.82	83.49	1.96%	1,061,077
Mar 13, 2026	83.08	85.30	82.03	82.21	81.89	-1.43%	1,057,933
Mar 12, 2026	84.37	85.61	82.92	83.40	83.08	-2.43%	901,411
Mar 11, 2026	90.68	90.90	85.44	85.48	85.15	-5.87%	1,229,664
Mar 10, 2026	92.98	94.50	90.43	90.81	90.46	-0.87%	833,676
Mar 9, 2026	87.99	91.82	85.75	91.61	91.25	0.93%	1,212,945
Mar 6, 2026	90.90	91.96	88.29	90.77	90.42	-3.15%	1,235,114
Mar 5, 2026	94.86	97.00	93.28	93.72	93.36	-2.07%	748,520
Mar 4, 2026	98.18	98.55	94.15	95.70	95.33	-1.47%	726,415
Mar 3, 2026	93.64	97.31	90.35	97.13	96.75	0.98%	1,177,404
Mar 2, 2026	93.71	96.95	90.88	96.19	95.82	-	912,938
Feb 27, 2026	98.41	98.41	93.25	96.19	95.82	-4.00%	1,074,216
Feb 26, 2026	98.67	100.50	97.78	100.20	99.81	1.96%	673,171
Feb 25, 2026	96.73	98.45	95.12	98.27	97.89	1.28%	434,923
Feb 24, 2026	94.79	97.88	93.84	97.03	96.65	2.69%	593,446
Feb 23, 2026	96.59	97.62	91.53	94.49	94.12	-3.50%	820,645
Feb 20, 2026	94.15	99.78	94.10	97.92	97.54	3.00%	906,532
Feb 19, 2026	94.08	95.62	93.09	95.07	94.70	-0.19%	521,645
Feb 18, 2026	94.83	97.13	94.65	95.25	94.88	-0.38%	845,277
Feb 17, 2026	92.20	95.73	90.97	95.61	95.24	6.13%	729,231
Feb 13, 2026	90.29	90.45	87.90	90.09	89.74	0.83%	642,195
Feb 12, 2026	93.25	94.22	87.92	89.35	89.00	-3.25%	805,965
Feb 11, 2026	92.45	93.76	91.84	92.35	91.99	0.84%	523,968
Feb 10, 2026	96.25	97.73	90.73	91.58	91.22	-5.58%	899,870
Feb 9, 2026	96.22	97.59	94.97	96.99	96.61	-0.01%	579,782
Feb 6, 2026	94.41	97.29	93.02	97.00	96.62	5.01%	1,120,355
Feb 5, 2026	93.08	93.92	90.68	92.37	92.01	-2.24%	640,394
Feb 4, 2026	92.49	95.60	91.26	94.49	94.12	3.57%	801,157
Feb 3, 2026	93.94	95.25	89.99	91.23	90.88	-3.73%	1,271,187
Feb 2, 2026	91.60	95.53	91.28	94.76	94.39	2.70%	1,264,572
Jan 30, 2026	90.73	93.25	90.73	92.27	91.91	0.68%	746,041
Jan 29, 2026	92.01	93.25	90.87	91.65	91.29	-0.07%	733,271
Jan 28, 2026	90.90	92.10	89.92	91.71	91.35	1.27%	815,491
Jan 27, 2026	89.76	91.16	88.08	90.56	90.21	0.58%	961,445
Jan 26, 2026	89.36	90.60	87.48	90.04	89.69	0.28%	865,007
Jan 23, 2026	92.30	93.22	88.93	89.79	89.44	-2.86%	714,678
Jan 22, 2026	93.51	95.16	91.86	92.43	91.75	-1.67%	953,304
Jan 21, 2026	95.04	96.90	92.92	94.00	93.31	0.60%	1,194,556
Jan 20, 2026	94.21	95.74	92.44	93.44	92.75	-1.81%	623,468
Jan 16, 2026	93.55	96.76	93.55	95.16	94.46	1.73%	902,979
Jan 15, 2026	88.86	94.48	88.10	93.54	92.85	4.68%	868,708
Jan 14, 2026	88.09	90.49	87.87	89.36	88.70	1.07%	594,470
Jan 13, 2026	86.42	88.52	86.38	88.41	87.76	2.65%	424,957
Jan 12, 2026	83.69	87.14	82.22	86.13	85.50	2.07%	633,010
Jan 9, 2026	87.92	89.81	83.11	84.38	83.76	-6.30%	1,433,701
Jan 8, 2026	90.43	93.01	89.99	90.05	89.39	-1.09%	775,185
Jan 7, 2026	92.72	94.00	90.60	91.04	90.37	-1.81%	809,885
Jan 6, 2026	89.64	93.83	88.18	92.72	92.04	3.49%	814,870
Jan 5, 2026	85.52	90.99	85.52	89.59	88.93	4.04%	857,963
Jan 2, 2026	84.00	86.51	83.55	86.11	85.48	3.90%	885,879
Dec 31, 2025	83.00	83.70	82.07	82.88	82.27	-0.19%	499,380
Dec 30, 2025	84.59	84.71	81.56	83.04	82.43	-1.79%	556,500
Dec 29, 2025	85.12	85.58	84.29	84.55	83.93	-0.77%	459,453
Dec 26, 2025	86.91	87.58	84.16	85.21	84.58	-2.07%	708,992
Dec 24, 2025	86.15	87.22	84.89	87.01	86.37	1.39%	605,933
Dec 23, 2025	85.28	87.52	84.00	85.82	85.19	1.07%	935,192
Dec 22, 2025	83.95	84.94	82.87	84.91	84.29	1.90%	1,145,980
Dec 19, 2025	82.98	83.99	81.35	83.33	82.72	0.39%	1,120,274
Dec 18, 2025	83.84	84.70	82.26	83.01	82.40	-0.26%	1,309,735
Dec 17, 2025	83.85	83.85	82.16	83.23	82.62	0.06%	710,650
Dec 16, 2025	86.50	87.42	82.86	83.18	82.57	-3.89%	844,302
Dec 15, 2025	87.89	88.77	85.64	86.55	85.92	-1.23%	662,507
Dec 12, 2025	90.45	91.39	87.26	87.63	86.99	-4.11%	846,063
Dec 11, 2025	91.53	92.68	89.65	91.39	90.72	-1.34%	1,058,439
Dec 10, 2025	90.51	92.82	88.20	92.63	91.95	6.17%	1,154,921
Dec 9, 2025	86.66	88.80	85.34	87.25	86.61	-0.07%	941,414
Dec 8, 2025	84.32	89.24	83.20	87.31	86.67	5.19%	1,339,723
Dec 5, 2025	84.95	86.13	82.52	83.00	82.39	-2.38%	1,222,735
Dec 4, 2025	88.80	89.76	84.89	85.02	84.40	-4.49%	1,241,551
Dec 3, 2025	89.08	91.47	87.69	89.02	88.37	-0.19%	1,252,933