Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	56.83	59.51	56.20	59.01	59.01	4.31%	924,018
Apr 23, 2025	59.22	60.99	56.27	56.57	56.57	0.68%	1,722,906
Apr 22, 2025	53.31	56.50	53.18	56.19	56.19	7.21%	1,186,988
Apr 21, 2025	54.76	54.76	52.14	52.41	52.41	-5.36%	1,022,827
Apr 17, 2025	54.99	56.23	54.29	55.38	55.38	0.86%	1,225,402
Apr 16, 2025	55.97	56.09	54.31	54.91	54.91	-0.85%	1,097,579
Apr 15, 2025	57.93	58.40	55.31	55.38	55.38	-3.75%	936,157
Apr 14, 2025	58.62	58.99	56.51	57.54	57.54	-1.30%	1,112,351
Apr 11, 2025	57.45	58.57	56.08	58.30	58.30	0.90%	1,110,460
Apr 10, 2025	57.65	58.14	55.21	57.78	57.78	-2.17%	1,328,553
Apr 9, 2025	50.65	61.14	50.35	59.06	59.06	16.33%	2,349,253
Apr 8, 2025	54.70	55.78	50.02	50.77	50.77	-7.08%	1,678,898
Apr 7, 2025	52.38	58.21	51.59	54.64	54.64	-0.46%	1,934,684
Apr 4, 2025	52.41	55.57	49.99	54.89	54.89	0.31%	2,348,327
Apr 3, 2025	56.50	56.94	52.63	54.72	54.72	-9.60%	1,991,304
Apr 2, 2025	58.68	61.14	58.03	60.53	60.53	1.78%	818,905
Apr 1, 2025	59.47	60.54	58.21	59.47	59.47	2.43%	1,486,502
Mar 31, 2025	57.87	58.73	56.11	58.06	58.06	-1.31%	1,388,833
Mar 28, 2025	59.82	60.29	58.57	58.83	58.83	-2.63%	1,516,768
Mar 27, 2025	60.04	61.80	59.52	60.42	60.42	-0.18%	1,523,075
Mar 26, 2025	60.14	60.77	59.10	60.53	60.53	0.45%	1,030,711
Mar 25, 2025	61.08	61.46	59.32	60.26	60.26	-1.65%	1,464,541
Mar 24, 2025	59.37	61.46	58.95	61.27	61.27	5.53%	1,749,038
Mar 21, 2025	55.55	59.42	55.20	58.06	58.06	3.13%	5,994,627
Mar 20, 2025	56.99	59.25	56.23	56.30	56.30	-0.62%	2,425,757
Mar 19, 2025	58.53	60.25	56.00	56.65	56.65	17.29%	4,990,116
Mar 18, 2025	48.00	49.22	47.63	48.30	48.30	-0.10%	1,910,392
Mar 17, 2025	48.14	49.19	47.73	48.35	48.35	0.83%	1,254,757
Mar 14, 2025	47.27	48.29	46.62	47.95	47.95	3.30%	966,719
Mar 13, 2025	48.13	48.85	45.55	46.42	46.42	-4.13%	1,107,581
Mar 12, 2025	47.81	48.68	46.86	48.42	48.42	2.45%	1,071,336
Mar 11, 2025	47.99	47.99	46.16	47.26	47.26	-1.89%	1,245,053
Mar 10, 2025	50.60	50.95	47.97	48.17	48.17	-4.23%	1,446,439
Mar 7, 2025	49.35	50.30	49.05	50.30	50.30	0.60%	1,115,631
Mar 6, 2025	48.48	50.63	48.15	50.00	50.00	1.30%	1,041,348
Mar 5, 2025	48.25	49.64	47.87	49.36	49.36	2.96%	863,881
Mar 4, 2025	47.95	49.50	46.66	47.94	47.94	-1.60%	1,530,699
Mar 3, 2025	52.37	53.37	48.59	48.72	48.72	-6.88%	1,697,809
Feb 28, 2025	53.92	58.94	51.83	52.32	52.32	5.21%	3,395,163
Feb 27, 2025	52.72	52.87	49.68	49.73	49.73	-5.60%	1,344,697
Feb 26, 2025	52.31	53.30	52.11	52.68	52.68	2.29%	1,366,864
Feb 25, 2025	51.35	52.68	50.97	51.50	51.50	1.06%	1,332,926
Feb 24, 2025	52.92	52.92	50.38	50.96	50.96	-3.39%	1,553,805
Feb 21, 2025	54.65	54.81	52.26	52.75	52.75	-2.48%	1,173,716
Feb 20, 2025	55.17	55.81	52.86	54.09	54.09	-2.93%	1,334,806
Feb 19, 2025	54.93	56.01	54.26	55.72	55.72	-0.50%	1,327,556
Feb 18, 2025	54.01	56.15	54.01	56.00	56.00	4.28%	1,602,076
Feb 14, 2025	53.13	54.13	52.30	53.70	53.70	1.90%	1,616,407
Feb 13, 2025	55.22	55.34	52.57	52.70	52.70	-3.05%	1,261,432
Feb 12, 2025	54.26	54.91	53.86	54.36	54.36	-1.00%	1,268,710