Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	65.72	67.17	65.12	67.03	67.03	0.54%	1,298,356
May 14, 2025	67.58	68.21	66.62	66.67	66.67	-1.81%	815,243
May 13, 2025	69.82	70.11	67.32	67.90	67.90	-2.75%	936,108
May 12, 2025	67.99	71.87	67.87	69.82	69.82	8.47%	1,354,586
May 9, 2025	64.70	65.09	63.28	64.37	64.37	-0.59%	633,625
May 8, 2025	63.64	65.62	63.56	64.75	64.75	3.63%	766,594
May 7, 2025	62.42	62.75	61.50	62.48	62.48	2.85%	719,016
May 6, 2025	60.32	61.69	59.90	60.75	60.75	-0.30%	787,524
May 5, 2025	60.31	62.88	60.31	60.93	60.93	-0.51%	812,031
May 2, 2025	60.78	61.82	60.50	61.24	61.24	2.36%	685,495
May 1, 2025	59.99	60.73	59.35	59.83	59.83	0.89%	704,320
Apr 30, 2025	58.15	59.49	56.52	59.30	59.30	-1.41%	977,250
Apr 29, 2025	59.37	60.26	58.25	60.15	60.15	1.90%	967,702
Apr 28, 2025	59.09	60.12	58.38	59.03	59.03	-0.03%	637,291
Apr 25, 2025	58.51	59.09	57.84	59.05	59.05	0.07%	675,401
Apr 24, 2025	56.83	59.51	56.20	59.01	58.69	4.31%	924,029
Apr 23, 2025	59.22	60.99	56.27	56.57	56.27	0.68%	1,722,906
Apr 22, 2025	53.31	56.50	53.18	56.19	55.89	7.21%	1,186,988
Apr 21, 2025	54.76	54.76	52.14	52.41	52.13	-5.36%	1,022,827
Apr 17, 2025	54.99	56.23	54.29	55.38	55.08	0.86%	1,225,402
Apr 16, 2025	55.97	56.09	54.31	54.91	54.61	-0.85%	1,097,579
Apr 15, 2025	57.93	58.40	55.31	55.38	55.08	-3.75%	936,157
Apr 14, 2025	58.62	58.99	56.51	57.54	57.23	-1.30%	1,112,351
Apr 11, 2025	57.45	58.57	56.08	58.30	57.99	0.90%	1,110,460
Apr 10, 2025	57.65	58.14	55.21	57.78	57.47	-2.17%	1,328,553
Apr 9, 2025	50.65	61.14	50.35	59.06	58.74	16.33%	2,349,253
Apr 8, 2025	54.70	55.78	50.02	50.77	50.50	-7.08%	1,678,898
Apr 7, 2025	52.38	58.21	51.59	54.64	54.35	-0.46%	1,934,684
Apr 4, 2025	52.41	55.57	49.99	54.89	54.59	0.31%	2,348,327
Apr 3, 2025	56.50	56.94	52.63	54.72	54.43	-9.60%	1,991,304
Apr 2, 2025	58.68	61.14	58.03	60.53	60.20	1.78%	818,905
Apr 1, 2025	59.47	60.54	58.21	59.47	59.15	2.43%	1,486,502
Mar 31, 2025	57.87	58.73	56.11	58.06	57.75	-1.31%	1,388,833
Mar 28, 2025	59.82	60.29	58.57	58.83	58.51	-2.63%	1,516,768
Mar 27, 2025	60.04	61.80	59.52	60.42	60.09	-0.18%	1,523,075
Mar 26, 2025	60.14	60.77	59.10	60.53	60.20	0.45%	1,030,711
Mar 25, 2025	61.08	61.46	59.32	60.26	59.94	-1.65%	1,464,541
Mar 24, 2025	59.37	61.46	58.95	61.27	60.94	5.53%	1,749,038
Mar 21, 2025	55.55	59.42	55.20	58.06	57.75	3.13%	5,994,627
Mar 20, 2025	56.99	59.25	56.23	56.30	56.00	-0.62%	2,425,757
Mar 19, 2025	58.53	60.25	56.00	56.65	56.35	17.29%	4,990,116
Mar 18, 2025	48.00	49.22	47.63	48.30	48.04	-0.10%	1,910,392
Mar 17, 2025	48.14	49.19	47.73	48.35	48.09	0.83%	1,254,757
Mar 14, 2025	47.27	48.29	46.62	47.95	47.69	3.30%	966,719
Mar 13, 2025	48.13	48.85	45.55	46.42	46.17	-4.13%	1,107,581
Mar 12, 2025	47.81	48.68	46.86	48.42	48.16	2.45%	1,071,336
Mar 11, 2025	47.99	47.99	46.16	47.26	47.01	-1.89%	1,245,053
Mar 10, 2025	50.60	50.95	47.97	48.17	47.91	-4.23%	1,446,439
Mar 7, 2025	49.35	50.30	49.05	50.30	50.03	0.60%	1,115,631
Mar 6, 2025	48.48	50.63	48.15	50.00	49.73	1.30%	1,041,348