Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	96.22	97.59	94.97	96.99	96.99	-0.01%	579,776
Feb 6, 2026	94.41	97.29	93.02	97.00	97.00	5.01%	1,120,109
Feb 5, 2026	93.08	93.92	90.68	92.37	92.37	-2.24%	640,394
Feb 4, 2026	92.49	95.60	91.26	94.49	94.49	3.57%	800,687
Feb 3, 2026	93.94	95.25	89.99	91.23	91.23	-3.73%	1,271,187
Feb 2, 2026	91.60	95.53	91.28	94.76	94.76	2.70%	1,264,015
Jan 30, 2026	90.73	93.25	90.73	92.27	92.27	0.68%	745,753
Jan 29, 2026	92.01	93.25	90.87	91.65	91.65	-0.07%	733,180
Jan 28, 2026	90.90	92.10	89.92	91.71	91.71	1.27%	815,471
Jan 27, 2026	89.76	91.16	88.08	90.56	90.56	0.58%	961,345
Jan 26, 2026	89.36	90.60	87.48	90.04	90.04	0.28%	864,809
Jan 23, 2026	92.30	93.22	88.93	89.79	89.79	-2.86%	714,678
Jan 22, 2026	93.51	95.16	91.86	92.43	92.11	-1.67%	951,439
Jan 21, 2026	95.04	96.90	92.92	94.00	93.67	0.60%	1,194,556
Jan 20, 2026	94.21	95.74	92.44	93.44	93.12	-1.81%	623,468
Jan 16, 2026	93.55	96.76	93.55	95.16	94.83	1.73%	902,979
Jan 15, 2026	88.86	94.48	88.10	93.54	93.22	4.68%	868,708
Jan 14, 2026	88.09	90.49	87.87	89.36	89.05	1.07%	594,470
Jan 13, 2026	86.42	88.52	86.38	88.41	88.10	2.65%	424,957
Jan 12, 2026	83.69	87.14	82.22	86.13	85.83	2.07%	633,010
Jan 9, 2026	87.92	89.81	83.11	84.38	84.09	-6.30%	1,433,701
Jan 8, 2026	90.43	93.01	89.99	90.05	89.74	-1.09%	775,185
Jan 7, 2026	92.72	94.00	90.60	91.04	90.72	-1.81%	809,885
Jan 6, 2026	89.64	93.83	88.18	92.72	92.40	3.49%	814,870
Jan 5, 2026	85.52	90.99	85.52	89.59	89.28	4.04%	857,963
Jan 2, 2026	84.00	86.51	83.55	86.11	85.81	3.90%	885,879
Dec 31, 2025	83.00	83.70	82.07	82.88	82.59	-0.19%	499,380
Dec 30, 2025	84.59	84.71	81.56	83.04	82.75	-1.79%	556,500
Dec 29, 2025	85.12	85.58	84.29	84.55	84.26	-0.77%	459,453
Dec 26, 2025	86.91	87.58	84.16	85.21	84.91	-2.07%	708,992
Dec 24, 2025	86.15	87.22	84.89	87.01	86.71	1.39%	605,933
Dec 23, 2025	85.28	87.52	84.00	85.82	85.52	1.07%	935,192
Dec 22, 2025	83.95	84.94	82.87	84.91	84.62	1.90%	1,145,980
Dec 19, 2025	82.98	83.99	81.35	83.33	83.04	0.39%	1,120,274
Dec 18, 2025	83.84	84.70	82.26	83.01	82.72	-0.26%	1,309,735
Dec 17, 2025	83.85	83.85	82.16	83.23	82.94	0.06%	710,650
Dec 16, 2025	86.50	87.42	82.86	83.18	82.89	-3.89%	844,302
Dec 15, 2025	87.89	88.77	85.64	86.55	86.25	-1.23%	662,507
Dec 12, 2025	90.45	91.39	87.26	87.63	87.33	-4.11%	846,063
Dec 11, 2025	91.53	92.68	89.65	91.39	91.07	-1.34%	1,058,439
Dec 10, 2025	90.51	92.82	88.20	92.63	92.31	6.17%	1,154,921
Dec 9, 2025	86.66	88.80	85.34	87.25	86.95	-0.07%	941,414
Dec 8, 2025	84.32	89.24	83.20	87.31	87.01	5.19%	1,339,723
Dec 5, 2025	84.95	86.13	82.52	83.00	82.71	-2.38%	1,222,735
Dec 4, 2025	88.80	89.76	84.89	85.02	84.73	-4.49%	1,241,551
Dec 3, 2025	89.08	91.47	87.69	89.02	88.71	-0.19%	1,252,933
Dec 2, 2025	94.19	94.26	87.72	89.19	88.88	-6.80%	2,622,740
Dec 1, 2025	99.25	101.11	94.46	95.70	95.37	-4.45%	2,653,901
Nov 28, 2025	104.06	104.06	99.41	100.16	99.81	-3.20%	465,504
Nov 26, 2025	100.04	104.56	99.91	103.47	103.11	3.55%	882,476