Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	75.19	78.30	75.12	77.68	77.68	3.85%	1,680,662
Jun 5, 2025	74.23	74.95	73.44	74.80	74.80	0.54%	1,167,592
Jun 4, 2025	74.78	75.41	73.17	74.40	74.40	-0.97%	1,779,302
Jun 3, 2025	77.94	78.09	72.11	75.13	75.13	12.45%	3,505,104
Jun 2, 2025	66.42	67.15	65.20	66.81	66.81	0.36%	2,482,063
May 30, 2025	65.57	67.24	65.44	66.57	66.57	-0.48%	1,217,889
May 29, 2025	67.65	68.00	66.23	66.89	66.89	0.16%	968,900
May 28, 2025	66.83	67.42	66.13	66.78	66.78	0.62%	1,085,078
May 27, 2025	64.92	66.83	64.00	66.37	66.37	5.23%	1,097,619
May 23, 2025	62.08	63.54	62.08	63.07	63.07	-1.79%	682,974
May 22, 2025	63.22	65.08	63.06	64.22	64.22	1.94%	1,135,111
May 21, 2025	62.86	64.24	62.50	63.00	63.00	-2.28%	953,318
May 20, 2025	63.15	65.27	63.08	64.47	64.47	3.00%	1,200,259
May 19, 2025	64.56	65.00	61.92	62.59	62.59	-5.48%	1,741,168
May 16, 2025	67.49	67.49	66.05	66.22	66.22	-1.21%	825,681
May 15, 2025	65.72	67.17	65.12	67.03	67.03	0.54%	1,298,368
May 14, 2025	67.58	68.21	66.62	66.67	66.67	-1.81%	815,243
May 13, 2025	69.82	70.11	67.32	67.90	67.90	-2.75%	936,108
May 12, 2025	67.99	71.87	67.87	69.82	69.82	8.47%	1,354,586
May 9, 2025	64.70	65.09	63.28	64.37	64.37	-0.59%	633,625
May 8, 2025	63.64	65.62	63.56	64.75	64.75	3.63%	766,594
May 7, 2025	62.42	62.75	61.50	62.48	62.48	2.85%	719,016
May 6, 2025	60.32	61.69	59.90	60.75	60.75	-0.30%	787,524
May 5, 2025	60.31	62.88	60.31	60.93	60.93	-0.51%	812,031
May 2, 2025	60.78	61.82	60.50	61.24	61.24	2.36%	685,495
May 1, 2025	59.99	60.73	59.35	59.83	59.83	0.89%	704,320
Apr 30, 2025	58.15	59.49	56.52	59.30	59.30	-1.41%	977,250
Apr 29, 2025	59.37	60.26	58.25	60.15	60.15	1.90%	967,702
Apr 28, 2025	59.09	60.12	58.38	59.03	59.03	-0.03%	637,291
Apr 25, 2025	58.51	59.09	57.84	59.05	59.05	0.07%	675,401
Apr 24, 2025	56.83	59.51	56.20	59.01	58.69	4.31%	924,029
Apr 23, 2025	59.22	60.99	56.27	56.57	56.27	0.68%	1,722,906
Apr 22, 2025	53.31	56.50	53.18	56.19	55.89	7.21%	1,186,988
Apr 21, 2025	54.76	54.76	52.14	52.41	52.13	-5.36%	1,022,827
Apr 17, 2025	54.99	56.23	54.29	55.38	55.08	0.86%	1,225,402
Apr 16, 2025	55.97	56.09	54.31	54.91	54.61	-0.85%	1,097,579
Apr 15, 2025	57.93	58.40	55.31	55.38	55.08	-3.75%	936,157
Apr 14, 2025	58.62	58.99	56.51	57.54	57.23	-1.30%	1,112,351
Apr 11, 2025	57.45	58.57	56.08	58.30	57.99	0.90%	1,110,460
Apr 10, 2025	57.65	58.14	55.21	57.78	57.47	-2.17%	1,328,553
Apr 9, 2025	50.65	61.14	50.35	59.06	58.74	16.33%	2,349,253
Apr 8, 2025	54.70	55.78	50.02	50.77	50.50	-7.08%	1,678,898
Apr 7, 2025	52.38	58.21	51.59	54.64	54.35	-0.46%	1,934,684
Apr 4, 2025	52.41	55.57	49.99	54.89	54.59	0.31%	2,348,327
Apr 3, 2025	56.50	56.94	52.63	54.72	54.43	-9.60%	1,991,304
Apr 2, 2025	58.68	61.14	58.03	60.53	60.20	1.78%	818,905
Apr 1, 2025	59.47	60.54	58.21	59.47	59.15	2.43%	1,486,502
Mar 31, 2025	57.87	58.73	56.11	58.06	57.75	-1.31%	1,388,833
Mar 28, 2025	59.82	60.29	58.57	58.83	58.51	-2.63%	1,516,768
Mar 27, 2025	60.04	61.80	59.52	60.42	60.09	-0.18%	1,523,075