Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	59.82	60.29	58.57	58.83	58.83	-2.63%	1,410,423
Mar 27, 2025	60.04	61.80	59.52	60.42	60.42	-0.18%	1,523,075
Mar 26, 2025	60.14	60.77	59.10	60.53	60.53	0.45%	1,030,711
Mar 25, 2025	61.08	61.46	59.32	60.26	60.26	-1.65%	1,464,541
Mar 24, 2025	59.37	61.46	58.95	61.27	61.27	5.53%	1,749,038
Mar 21, 2025	55.55	59.42	55.20	58.06	58.06	3.13%	5,994,627
Mar 20, 2025	56.99	59.25	56.23	56.30	56.30	-0.62%	2,425,757
Mar 19, 2025	58.53	60.25	56.00	56.65	56.65	17.29%	4,990,116
Mar 18, 2025	48.00	49.22	47.63	48.30	48.30	-0.10%	1,910,392
Mar 17, 2025	48.14	49.19	47.73	48.35	48.35	0.83%	1,254,757
Mar 14, 2025	47.27	48.29	46.62	47.95	47.95	3.30%	966,719
Mar 13, 2025	48.13	48.85	45.55	46.42	46.42	-4.13%	1,107,581
Mar 12, 2025	47.81	48.68	46.86	48.42	48.42	2.45%	1,071,336
Mar 11, 2025	47.99	47.99	46.16	47.26	47.26	-1.89%	1,245,053
Mar 10, 2025	50.60	50.95	47.97	48.17	48.17	-4.23%	1,446,439
Mar 7, 2025	49.35	50.30	49.05	50.30	50.30	0.60%	1,115,631
Mar 6, 2025	48.48	50.63	48.15	50.00	50.00	1.30%	1,041,348
Mar 5, 2025	48.25	49.64	47.87	49.36	49.36	2.96%	863,881
Mar 4, 2025	47.95	49.50	46.66	47.94	47.94	-1.60%	1,530,699
Mar 3, 2025	52.37	53.37	48.59	48.72	48.72	-6.88%	1,697,809
Feb 28, 2025	53.92	58.94	51.83	52.32	52.32	5.21%	3,395,163
Feb 27, 2025	52.72	52.87	49.68	49.73	49.73	-5.60%	1,344,697
Feb 26, 2025	52.31	53.30	52.11	52.68	52.68	2.29%	1,366,864
Feb 25, 2025	51.35	52.68	50.97	51.50	51.50	1.06%	1,332,926
Feb 24, 2025	52.92	52.92	50.38	50.96	50.96	-3.39%	1,553,805
Feb 21, 2025	54.65	54.81	52.26	52.75	52.75	-2.48%	1,173,716
Feb 20, 2025	55.17	55.81	52.86	54.09	54.09	-2.93%	1,334,806
Feb 19, 2025	54.93	56.01	54.26	55.72	55.72	-0.50%	1,327,556
Feb 18, 2025	54.01	56.15	54.01	56.00	56.00	4.28%	1,602,076
Feb 14, 2025	53.13	54.13	52.30	53.70	53.70	1.90%	1,616,407
Feb 13, 2025	55.22	55.34	52.57	52.70	52.70	-3.05%	1,261,432
Feb 12, 2025	54.26	54.91	53.86	54.36	54.36	-1.00%	1,268,710
Feb 11, 2025	53.70	55.03	53.00	54.91	54.91	1.33%	1,125,656
Feb 10, 2025	52.94	54.83	52.35	54.19	54.19	2.63%	1,558,300
Feb 7, 2025	54.44	54.45	52.09	52.80	52.80	-3.63%	1,415,999
Feb 6, 2025	57.07	57.99	54.50	54.79	54.79	-3.03%	1,452,504
Feb 5, 2025	56.63	56.97	54.85	56.50	56.50	-0.76%	1,472,023
Feb 4, 2025	57.69	57.91	56.50	56.93	56.93	-1.73%	1,048,529
Feb 3, 2025	58.00	58.80	57.13	57.93	57.93	-2.19%	1,156,446
Jan 31, 2025	59.99	61.49	58.85	59.23	59.23	-1.82%	2,234,877
Jan 30, 2025	58.63	60.89	58.54	60.33	60.33	3.16%	742,425
Jan 29, 2025	58.63	59.21	58.10	58.48	58.48	-0.26%	702,936
Jan 28, 2025	59.19	59.43	57.82	58.63	58.63	-1.53%	753,214
Jan 27, 2025	60.33	60.66	57.83	59.54	59.54	-1.51%	1,380,386
Jan 24, 2025	60.48	61.91	60.32	60.45	60.45	-0.56%	1,090,619
Jan 23, 2025	59.40	60.97	59.27	60.79	60.50	2.39%	1,493,896
Jan 22, 2025	57.73	59.95	56.89	59.37	59.09	3.58%	1,663,669
Jan 21, 2025	58.49	58.54	56.82	57.32	57.05	-0.28%	1,698,043
Jan 17, 2025	57.09	57.73	55.78	57.48	57.21	1.57%	1,881,806
Jan 16, 2025	58.52	60.20	55.85	56.59	56.32	-3.95%	2,933,815