Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	93.01	94.49	92.02	93.63	93.63	0.61%	656,165
Apr 9, 2026	89.81	93.97	89.81	93.06	93.06	2.87%	618,637
Apr 8, 2026	92.64	93.44	89.10	90.46	90.46	3.12%	728,118
Apr 7, 2026	88.19	89.00	86.57	87.72	87.72	-0.81%	681,183
Apr 6, 2026	84.55	88.64	84.43	88.44	88.44	4.23%	708,723
Apr 2, 2026	85.19	87.47	83.08	84.85	84.85	-3.01%	917,017
Apr 1, 2026	84.42	87.68	83.34	87.48	87.48	3.36%	774,194
Mar 31, 2026	83.11	86.57	82.04	84.64	84.64	4.43%	922,890
Mar 30, 2026	84.48	85.70	80.50	81.05	81.05	-3.56%	1,227,433
Mar 27, 2026	87.00	87.00	83.41	84.04	84.04	-4.41%	946,227
Mar 26, 2026	88.96	91.00	86.66	87.92	87.92	-2.16%	670,357
Mar 25, 2026	90.19	90.92	87.78	89.86	89.86	1.34%	537,373
Mar 24, 2026	88.40	89.49	86.61	88.67	88.67	-1.20%	914,926
Mar 23, 2026	91.98	92.88	89.54	89.75	89.75	0.79%	1,406,556
Mar 20, 2026	88.12	89.67	85.93	89.05	89.05	-0.57%	3,958,200
Mar 19, 2026	82.01	92.83	81.50	89.56	89.56	13.70%	3,003,206
Mar 18, 2026	84.00	85.55	78.69	78.77	78.77	-7.29%	1,906,575
Mar 17, 2026	84.77	87.03	83.46	84.96	84.96	1.36%	829,597
Mar 16, 2026	83.08	85.00	83.05	83.82	83.82	1.96%	1,060,721
Mar 13, 2026	83.08	85.30	82.03	82.21	82.21	-1.43%	1,057,597
Mar 12, 2026	84.37	85.61	82.92	83.40	83.40	-2.43%	901,270
Mar 11, 2026	90.68	90.90	85.44	85.48	85.48	-5.87%	1,228,668
Mar 10, 2026	92.98	94.50	90.43	90.81	90.81	-0.87%	833,595
Mar 9, 2026	87.99	91.82	85.75	91.61	91.61	0.93%	1,212,944
Mar 6, 2026	90.90	91.96	88.29	90.77	90.77	-3.15%	1,235,114
Mar 5, 2026	94.86	97.00	93.28	93.72	93.72	-2.07%	748,517
Mar 4, 2026	98.18	98.55	94.15	95.70	95.70	-1.47%	726,413
Mar 3, 2026	93.64	97.31	90.35	97.13	97.13	0.98%	1,177,328
Mar 2, 2026	93.71	96.95	90.88	96.19	96.19	-	912,823
Feb 27, 2026	98.41	98.41	93.25	96.19	96.19	-4.00%	1,074,005
Feb 26, 2026	98.67	100.50	97.78	100.20	100.20	1.96%	673,000
Feb 25, 2026	96.73	98.45	95.12	98.27	98.27	1.28%	434,803
Feb 24, 2026	94.79	97.88	93.84	97.03	97.03	2.69%	593,341
Feb 23, 2026	96.59	97.62	91.53	94.49	94.49	-3.50%	820,644
Feb 20, 2026	94.15	99.78	94.10	97.92	97.92	3.00%	906,254
Feb 19, 2026	94.08	95.62	93.09	95.07	95.07	-0.19%	521,645
Feb 18, 2026	94.83	97.13	94.65	95.25	95.25	-0.38%	842,899
Feb 17, 2026	92.20	95.73	90.97	95.61	95.61	6.13%	729,201
Feb 13, 2026	90.29	90.45	87.90	90.09	90.09	0.83%	641,753
Feb 12, 2026	93.25	94.22	87.92	89.35	89.35	-3.25%	805,915
Feb 11, 2026	92.45	93.76	91.84	92.35	92.35	0.84%	523,965
Feb 10, 2026	96.25	97.73	90.73	91.58	91.58	-5.58%	899,755
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