Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	94.21	95.74	92.44	93.00	-	-2.27%	379,870
Jan 16, 2026	93.55	96.76	93.55	95.16	95.16	1.73%	899,643
Jan 15, 2026	88.86	94.48	88.10	93.54	93.54	4.68%	868,615
Jan 14, 2026	88.09	90.49	87.87	89.36	89.36	1.07%	594,420
Jan 13, 2026	86.42	88.52	86.38	88.41	88.41	2.65%	424,855
Jan 12, 2026	83.69	87.14	82.22	86.13	86.13	2.07%	633,010
Jan 9, 2026	87.92	89.81	83.11	84.38	84.38	-6.30%	1,433,506
Jan 8, 2026	90.43	93.01	89.99	90.05	90.05	-1.09%	775,185
Jan 7, 2026	92.72	94.00	90.60	91.04	91.04	-1.81%	809,884
Jan 6, 2026	89.64	93.83	88.18	92.72	92.72	3.49%	814,660
Jan 5, 2026	85.52	90.99	85.52	89.59	89.59	4.04%	857,963
Jan 2, 2026	84.00	86.51	83.55	86.11	86.11	3.90%	879,041
Dec 31, 2025	83.00	83.70	82.07	82.88	82.88	-0.19%	417,566
Dec 30, 2025	84.59	84.71	81.56	83.04	83.04	-1.79%	539,446
Dec 29, 2025	85.12	85.58	84.29	84.55	84.55	-0.77%	447,828
Dec 26, 2025	86.91	87.58	84.16	85.21	85.21	-2.07%	693,342
Dec 24, 2025	86.15	87.22	84.89	87.01	87.01	1.39%	605,915
Dec 23, 2025	85.28	87.52	84.00	85.82	85.82	1.07%	935,192
Dec 22, 2025	83.95	84.94	82.87	84.91	84.91	1.90%	1,145,897
Dec 19, 2025	82.98	83.99	81.35	83.33	83.33	0.39%	1,117,182
Dec 18, 2025	83.84	84.70	82.26	83.01	83.01	-0.26%	1,309,735
Dec 17, 2025	83.85	83.85	82.16	83.23	83.23	0.06%	710,650
Dec 16, 2025	86.50	87.42	82.86	83.18	83.18	-3.89%	844,302
Dec 15, 2025	87.89	88.77	85.64	86.55	86.55	-1.23%	662,507
Dec 12, 2025	90.45	91.39	87.26	87.63	87.63	-4.11%	846,063
Dec 11, 2025	91.53	92.68	89.65	91.39	91.39	-1.34%	1,058,439
Dec 10, 2025	90.51	92.82	88.20	92.63	92.63	6.17%	1,154,921
Dec 9, 2025	86.66	88.80	85.34	87.25	87.25	-0.07%	941,414
Dec 8, 2025	84.32	89.24	83.20	87.31	87.31	5.19%	1,339,723
Dec 5, 2025	84.95	86.13	82.52	83.00	83.00	-2.38%	1,222,735
Dec 4, 2025	88.80	89.76	84.89	85.02	85.02	-4.49%	1,241,551
Dec 3, 2025	89.08	91.47	87.69	89.02	89.02	-0.19%	1,252,933
Dec 2, 2025	94.19	94.26	87.72	89.19	89.19	-6.80%	2,622,740
Dec 1, 2025	99.25	101.11	94.46	95.70	95.70	-4.45%	2,653,901
Nov 28, 2025	104.06	104.06	99.41	100.16	100.16	-3.20%	465,504
Nov 26, 2025	100.04	104.56	99.91	103.47	103.47	3.55%	882,476
Nov 25, 2025	94.87	100.71	94.07	99.92	99.92	6.20%	861,663
Nov 24, 2025	94.84	95.52	93.39	94.09	94.09	-0.76%	575,584
Nov 21, 2025	91.00	96.63	90.88	94.81	94.81	3.43%	950,150
Nov 20, 2025	95.45	95.80	90.69	91.67	91.67	-2.89%	835,288
Nov 19, 2025	95.23	95.28	93.45	94.40	94.40	0.45%	652,705
Nov 18, 2025	94.56	95.49	92.80	93.98	93.98	-1.68%	856,829
Nov 17, 2025	100.10	101.09	95.21	95.59	95.59	-5.37%	795,308
Nov 14, 2025	100.96	102.14	99.48	101.01	101.01	-1.39%	483,649
Nov 13, 2025	105.44	107.29	102.11	102.43	102.43	-3.37%	862,082
Nov 12, 2025	104.08	106.66	102.01	106.00	106.00	2.74%	740,716
Nov 11, 2025	104.56	104.59	102.13	103.17	103.17	1.73%	837,117
Nov 10, 2025	101.71	102.49	99.93	101.42	101.42	1.11%	540,740
Nov 7, 2025	99.64	101.79	98.26	100.31	100.31	0.51%	616,411
Nov 6, 2025	99.86	100.98	98.04	99.80	99.80	-0.95%	475,612