Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	92.00	92.46	92.00	92.46	-	-3.88%	69,464
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
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