Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	58.69	59.88	56.61	58.92	58.64	1.59%	3,878,318
Jan 14, 2025	62.28	63.69	54.44	58.00	57.72	-21.66%	9,682,743
Jan 13, 2025	75.69	76.20	72.85	74.04	73.69	-3.38%	1,568,312
Jan 10, 2025	73.84	76.95	73.31	76.63	76.26	2.89%	2,242,419
Jan 8, 2025	76.11	76.11	73.61	74.48	74.12	-3.36%	1,230,686
Jan 7, 2025	77.05	77.87	76.14	77.07	76.70	0.81%	1,028,446
Jan 6, 2025	78.79	79.84	76.24	76.45	76.09	-1.19%	1,365,934
Jan 3, 2025	78.32	78.78	76.61	77.37	77.00	-0.85%	1,454,929
Jan 2, 2025	81.02	81.58	77.27	78.03	77.66	-3.32%	1,498,880
Dec 31, 2024	81.02	81.54	80.09	80.71	80.33	0.29%	888,025
Dec 30, 2024	80.78	81.28	79.20	80.48	80.10	-1.82%	963,079
Dec 27, 2024	82.05	82.57	81.23	81.97	81.58	-0.59%	623,221
Dec 26, 2024	80.98	82.61	80.31	82.46	82.07	1.54%	1,002,860
Dec 24, 2024	80.89	81.24	79.27	81.21	80.82	0.26%	346,722
Dec 23, 2024	80.65	82.00	80.09	81.00	80.61	-0.17%	1,087,897
Dec 20, 2024	78.36	83.55	78.17	81.14	80.75	2.09%	4,133,615
Dec 19, 2024	79.89	80.70	78.47	79.48	79.10	0.08%	973,819
Dec 18, 2024	82.30	83.61	78.44	79.42	79.04	-2.60%	1,173,513
Dec 17, 2024	84.40	84.67	81.53	81.54	81.15	-3.63%	1,194,527
Dec 16, 2024	83.98	86.49	83.28	84.61	84.21	0.64%	786,132
Dec 13, 2024	84.97	85.12	83.05	84.07	83.67	-1.19%	642,854
Dec 12, 2024	86.00	87.04	84.88	85.08	84.67	0.08%	782,202
Dec 11, 2024	85.33	85.63	83.82	85.01	84.60	0.25%	1,026,290
Dec 10, 2024	86.25	86.73	84.73	84.80	84.40	-1.93%	1,187,607
Dec 9, 2024	89.76	90.48	86.46	86.47	86.06	-5.81%	1,234,615
Dec 6, 2024	87.50	92.81	87.47	91.80	91.36	5.59%	2,129,008
Dec 5, 2024	85.44	90.28	84.50	86.94	86.53	-11.94%	4,652,528
Dec 4, 2024	97.64	99.30	95.88	98.73	98.26	0.43%	1,689,521
Dec 3, 2024	100.41	100.41	97.57	98.31	97.84	-1.15%	1,223,896
Dec 2, 2024	100.84	100.84	97.08	99.45	98.98	-0.75%	1,684,246
Nov 29, 2024	100.75	101.27	98.93	100.20	99.72	0.22%	564,373
Nov 27, 2024	102.91	103.53	99.65	99.98	99.50	-2.07%	922,088
Nov 26, 2024	102.70	103.26	100.92	102.09	101.60	-1.96%	538,395
Nov 25, 2024	103.34	106.28	101.89	104.13	103.63	1.49%	980,398
Nov 22, 2024	101.98	103.64	100.96	102.60	102.11	2.43%	828,391
Nov 21, 2024	97.67	100.25	96.56	100.17	99.69	3.59%	929,115
Nov 20, 2024	94.00	96.82	93.62	96.70	96.24	2.23%	661,466
Nov 19, 2024	94.31	95.46	92.24	94.59	94.14	-0.64%	785,315
Nov 18, 2024	96.91	97.84	95.08	95.20	94.75	-2.02%	582,737
Nov 15, 2024	97.66	97.66	95.75	97.16	96.70	-0.51%	652,867
Nov 14, 2024	98.34	98.75	97.00	97.66	97.19	-0.27%	662,317
Nov 13, 2024	99.44	101.71	97.27	97.92	97.45	-0.68%	895,735
Nov 12, 2024	98.51	98.68	96.64	98.59	98.12	0.53%	563,839
Nov 11, 2024	98.81	99.85	96.48	98.07	97.60	0.53%	555,128
Nov 8, 2024	98.01	98.07	96.59	97.55	97.08	-0.47%	619,131
Nov 7, 2024	97.06	98.82	96.45	98.01	97.54	0.73%	795,954
Nov 6, 2024	96.20	98.56	94.97	97.30	96.84	6.13%	1,287,698
Nov 5, 2024	89.98	91.71	89.78	91.68	91.24	0.56%	589,794
Nov 4, 2024	91.45	91.95	90.26	91.17	90.74	-0.96%	735,299
Nov 1, 2024	92.29	93.76	91.73	92.05	91.61	0.40%	694,982
Oct 31, 2024	91.80	93.03	90.98	91.68	91.24	-0.93%	1,036,034
Oct 30, 2024	92.89	93.98	92.11	92.54	92.10	-0.91%	456,249
Oct 29, 2024	91.39	93.79	91.09	93.39	92.94	0.99%	533,458
Oct 28, 2024	92.78	93.69	91.96	92.47	92.03	0.66%	603,246
Oct 25, 2024	93.28	93.43	91.67	91.86	91.42	-1.06%	485,731
Oct 24, 2024	93.97	94.61	91.89	92.84	92.11	-0.83%	647,294
Oct 23, 2024	96.16	96.25	92.69	93.62	92.88	-2.12%	1,314,933
Oct 22, 2024	95.98	96.75	95.02	95.65	94.89	-0.98%	687,874
Oct 21, 2024	99.70	100.00	96.58	96.60	95.84	-4.20%	1,021,548
Oct 18, 2024	101.44	102.33	100.59	100.83	100.03	0.04%	529,256
Oct 17, 2024	101.67	102.77	99.84	100.79	99.99	-0.84%	502,045
Oct 16, 2024	99.79	102.88	98.77	101.64	100.84	2.12%	959,054
Oct 15, 2024	97.11	101.37	97.11	99.53	98.74	2.00%	919,702
Oct 14, 2024	96.32	98.63	95.59	97.58	96.81	1.48%	611,755
Oct 11, 2024	96.40	97.39	96.10	96.16	95.40	-0.58%	693,450
Oct 10, 2024	98.00	98.21	96.61	96.72	95.96	-1.89%	1,058,074
Oct 9, 2024	99.74	100.11	98.37	98.58	97.80	-1.12%	779,013
Oct 8, 2024	98.89	100.18	97.17	99.70	98.91	1.04%	931,846
Oct 7, 2024	97.38	99.16	96.48	98.67	97.89	0.61%	815,504
Oct 4, 2024	97.04	99.23	97.04	98.07	97.30	2.90%	896,815
Oct 3, 2024	93.49	95.53	92.46	95.31	94.56	0.67%	1,192,711
Oct 2, 2024	94.53	94.89	92.38	94.68	93.93	-0.32%	1,038,934
Oct 1, 2024	97.88	99.19	92.27	94.98	94.23	-7.91%	1,936,026
Sep 30, 2024	100.66	103.48	100.66	103.14	102.33	2.15%	878,310
Sep 27, 2024	99.56	102.69	99.20	100.97	100.17	2.50%	958,730
Sep 26, 2024	102.41	102.41	98.33	98.51	97.73	-1.75%	792,503
Sep 25, 2024	99.61	101.07	98.38	100.26	99.47	0.92%	782,979
Sep 24, 2024	98.19	100.05	97.28	99.35	98.56	1.45%	661,712
Sep 23, 2024	95.74	98.08	94.57	97.93	97.16	3.11%	773,365
Sep 20, 2024	96.47	96.83	94.37	94.98	94.23	-2.24%	1,570,636
Sep 19, 2024	95.50	97.36	94.61	97.16	96.39	4.34%	1,218,194
Sep 18, 2024	93.66	95.21	92.20	93.12	92.38	-0.47%	940,852
Sep 17, 2024	92.21	95.37	91.48	93.56	92.82	1.83%	934,190