Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	95.58	96.70	93.98	95.23	95.23	-1.57%	704,934
Sep 24, 2025	95.26	97.35	95.20	96.75	96.75	1.55%	865,826
Sep 23, 2025	95.00	97.60	94.93	95.27	95.27	0.21%	665,363
Sep 22, 2025	95.94	96.00	94.05	95.07	95.07	-0.83%	718,439
Sep 19, 2025	96.85	96.85	94.71	95.87	95.87	-1.03%	1,619,669
Sep 18, 2025	95.05	97.88	94.74	96.87	96.87	2.51%	821,481
Sep 17, 2025	92.74	96.37	92.74	94.50	94.50	2.26%	862,831
Sep 16, 2025	92.09	92.69	90.24	92.41	92.41	0.02%	582,908
Sep 15, 2025	91.18	93.06	90.86	92.39	92.39	1.45%	632,941
Sep 12, 2025	92.13	93.24	90.74	91.07	91.07	-1.91%	483,536
Sep 11, 2025	91.94	93.15	91.50	92.84	92.84	1.46%	631,287
Sep 10, 2025	90.60	92.53	89.70	91.50	91.50	0.63%	688,677
Sep 9, 2025	93.05	93.05	89.93	90.93	90.93	-1.86%	558,464
Sep 8, 2025	93.13	93.24	91.66	92.65	92.65	-1.07%	645,934
Sep 5, 2025	90.54	94.07	90.54	93.65	93.65	3.42%	1,196,939
Sep 4, 2025	87.92	90.61	87.15	90.55	90.55	2.11%	1,062,033
Sep 3, 2025	91.14	91.63	88.48	88.68	88.68	-1.97%	1,920,523
Sep 2, 2025	90.64	91.86	85.31	90.46	90.46	2.74%	3,096,914
Aug 29, 2025	90.28	91.05	86.71	88.05	88.05	-2.01%	1,770,273
Aug 28, 2025	92.31	93.04	88.67	89.86	89.86	-3.76%	1,737,155
Aug 27, 2025	89.66	93.50	89.31	93.37	93.37	6.31%	2,058,473
Aug 26, 2025	85.14	88.02	84.63	87.83	87.83	3.12%	1,344,861
Aug 25, 2025	87.00	87.06	84.55	85.17	85.17	-2.47%	625,641
Aug 22, 2025	83.52	88.07	81.94	87.33	87.33	6.01%	1,004,837
Aug 21, 2025	79.72	82.38	79.36	82.38	82.38	2.71%	805,552
Aug 20, 2025	80.42	80.96	79.49	80.21	80.21	-1.28%	710,510
Aug 19, 2025	84.10	85.50	80.70	81.25	81.25	-3.19%	876,289
Aug 18, 2025	82.00	84.29	81.56	83.93	83.93	2.38%	892,138
Aug 15, 2025	83.10	83.23	81.22	81.98	81.98	-0.99%	489,412
Aug 14, 2025	81.57	83.17	80.76	82.80	82.80	-0.58%	605,714
Aug 13, 2025	80.24	83.91	80.18	83.28	83.28	4.52%	790,496
Aug 12, 2025	77.52	80.04	76.59	79.68	79.68	4.39%	627,515
Aug 11, 2025	75.07	77.00	75.00	76.33	76.33	2.72%	819,056
Aug 8, 2025	75.50	75.50	73.63	74.31	74.31	-1.25%	524,876
Aug 7, 2025	75.89	75.98	74.96	75.25	75.25	0.16%	563,767
Aug 6, 2025	76.03	76.81	74.73	75.13	75.13	-1.12%	691,510
Aug 5, 2025	76.18	77.05	75.18	75.98	75.98	0.22%	753,826
Aug 4, 2025	75.60	76.76	74.89	75.81	75.81	0.68%	880,896
Aug 1, 2025	77.62	77.91	74.42	75.30	75.30	-4.80%	1,093,560
Jul 31, 2025	78.53	79.95	78.09	79.10	79.10	0.32%	1,389,794
Jul 30, 2025	82.17	82.51	78.04	78.85	78.85	-3.10%	1,351,068
Jul 29, 2025	84.47	84.69	81.00	81.37	81.37	-3.00%	1,063,557
Jul 28, 2025	84.65	85.32	81.84	83.89	83.89	-1.03%	655,982
Jul 25, 2025	85.30	85.30	83.00	84.76	84.76	1.00%	489,827
Jul 24, 2025	85.98	86.47	83.87	83.92	83.60	-3.26%	584,787
Jul 23, 2025	87.47	88.51	85.89	86.75	86.42	0.39%	871,325
Jul 22, 2025	83.46	87.64	82.83	86.41	86.09	4.89%	934,375
Jul 21, 2025	82.71	83.34	81.86	82.38	82.07	0.68%	540,356
Jul 18, 2025	81.85	82.00	80.14	81.82	81.51	1.11%	705,768
Jul 17, 2025	78.38	81.04	78.38	80.92	80.62	3.07%	693,209