Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	99.64	101.79	98.26	100.31	100.31	0.51%	616,000
Nov 6, 2025	99.86	100.98	98.04	99.80	99.80	-0.95%	475,612
Nov 5, 2025	97.18	103.00	96.47	100.76	100.76	3.24%	773,810
Nov 4, 2025	96.42	98.61	95.19	97.60	97.60	-0.32%	424,700
Nov 3, 2025	98.54	98.54	96.25	97.91	97.91	-0.95%	581,999
Oct 31, 2025	98.44	99.45	97.04	98.85	98.85	0.04%	618,118
Oct 30, 2025	99.86	100.91	98.16	98.81	98.81	-2.41%	761,807
Oct 29, 2025	101.66	103.14	99.30	101.25	101.25	-1.56%	628,623
Oct 28, 2025	102.59	104.02	101.19	102.85	102.85	-0.40%	451,241
Oct 27, 2025	103.75	104.73	101.65	103.26	103.26	-0.45%	469,606
Oct 24, 2025	105.28	105.38	103.65	103.73	103.73	-0.77%	347,599
Oct 23, 2025	104.14	105.93	103.37	104.54	104.22	0.10%	492,678
Oct 22, 2025	105.25	110.20	102.76	104.44	104.12	-0.32%	1,158,040
Oct 21, 2025	104.47	106.83	104.19	104.78	104.46	-0.12%	791,576
Oct 20, 2025	103.91	105.20	103.13	104.91	104.59	1.62%	523,517
Oct 17, 2025	102.43	104.07	102.30	103.24	102.92	-	756,993
Oct 16, 2025	103.21	104.30	101.90	103.24	102.92	-0.33%	674,290
Oct 15, 2025	102.07	104.53	101.26	103.58	103.26	2.38%	1,182,666
Oct 14, 2025	98.69	101.20	97.31	101.17	100.86	1.37%	869,152
Oct 13, 2025	95.10	99.92	94.15	99.80	99.49	8.11%	792,244
Oct 10, 2025	97.21	97.21	91.78	92.31	92.03	-4.27%	822,713
Oct 9, 2025	95.39	98.03	94.50	96.43	96.13	1.44%	824,642
Oct 8, 2025	94.40	95.60	93.54	95.06	94.77	1.47%	586,378
Oct 7, 2025	93.83	94.52	92.52	93.68	93.39	0.06%	632,265
Oct 6, 2025	96.11	96.29	92.24	93.62	93.33	-2.69%	822,548
Oct 3, 2025	98.89	100.43	96.14	96.21	95.91	-2.37%	1,266,851
Oct 2, 2025	96.15	99.03	95.65	98.55	98.25	2.92%	624,858
Oct 1, 2025	95.45	96.59	94.56	95.75	95.46	-0.18%	802,455
Sep 30, 2025	97.60	97.60	94.49	95.92	95.63	-0.81%	563,636
Sep 29, 2025	96.47	96.93	94.80	96.70	96.40	0.68%	708,346
Sep 26, 2025	94.28	96.39	94.28	96.05	95.76	0.86%	456,700
Sep 25, 2025	95.58	96.70	93.98	95.23	94.94	-1.57%	706,702
Sep 24, 2025	95.26	97.35	95.20	96.75	96.45	1.55%	865,826
Sep 23, 2025	95.00	97.60	94.93	95.27	94.98	0.21%	665,363
Sep 22, 2025	95.94	96.00	94.05	95.07	94.78	-0.83%	718,439
Sep 19, 2025	96.85	96.85	94.71	95.87	95.58	-1.03%	1,619,669
Sep 18, 2025	95.05	97.88	94.74	96.87	96.57	2.51%	821,481
Sep 17, 2025	92.74	96.37	92.74	94.50	94.21	2.26%	862,831
Sep 16, 2025	92.09	92.69	90.24	92.41	92.13	0.02%	582,908
Sep 15, 2025	91.18	93.06	90.86	92.39	92.11	1.45%	632,941
Sep 12, 2025	92.13	93.24	90.74	91.07	90.79	-1.91%	483,536
Sep 11, 2025	91.94	93.15	91.50	92.84	92.55	1.46%	631,287
Sep 10, 2025	90.60	92.53	89.70	91.50	91.22	0.63%	688,677
Sep 9, 2025	93.05	93.05	89.93	90.93	90.65	-1.86%	558,464
Sep 8, 2025	93.13	93.24	91.66	92.65	92.37	-1.07%	645,934
Sep 5, 2025	90.54	94.07	90.54	93.65	93.36	3.42%	1,196,939
Sep 4, 2025	87.92	90.61	87.15	90.55	90.27	2.11%	1,062,033
Sep 3, 2025	91.14	91.63	88.48	88.68	88.41	-1.97%	1,920,523
Sep 2, 2025	90.64	91.86	85.31	90.46	90.18	2.74%	3,096,914
Aug 29, 2025	90.28	91.05	86.71	88.05	87.78	-2.01%	1,770,273