Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	81.85	82.00	80.14	81.82	81.82	1.11%	705,765
Jul 17, 2025	78.38	81.04	78.38	80.92	80.92	3.07%	693,209
Jul 16, 2025	79.01	79.81	77.12	78.51	78.51	-0.52%	808,361
Jul 15, 2025	81.00	81.72	78.92	78.92	78.92	-2.63%	1,006,663
Jul 14, 2025	78.87	81.05	78.74	81.05	81.05	1.86%	913,174
Jul 11, 2025	79.83	80.99	78.51	79.57	79.57	-1.44%	1,204,765
Jul 10, 2025	80.69	82.14	80.04	80.73	80.73	0.24%	1,042,005
Jul 9, 2025	80.96	82.47	80.48	80.54	80.54	0.74%	1,735,993
Jul 8, 2025	82.30	82.30	79.06	79.95	79.95	-2.13%	1,512,998
Jul 7, 2025	82.91	83.29	80.54	81.69	81.69	-2.82%	881,224
Jul 3, 2025	83.66	84.87	83.36	84.06	84.06	0.12%	511,839
Jul 2, 2025	84.72	84.72	82.34	83.96	83.96	0.05%	901,924
Jul 1, 2025	79.25	84.80	79.00	83.92	83.92	5.49%	1,375,129
Jun 30, 2025	82.36	82.99	79.18	79.55	79.55	-3.41%	1,175,561
Jun 27, 2025	82.87	83.14	81.44	82.36	82.36	0.68%	1,411,436
Jun 26, 2025	79.95	82.30	79.52	81.80	81.80	2.79%	1,002,960
Jun 25, 2025	78.91	80.28	78.57	79.58	79.58	1.32%	1,054,636
Jun 24, 2025	80.49	80.50	78.25	78.54	78.54	-1.53%	1,266,864
Jun 23, 2025	80.49	80.75	77.84	79.76	79.76	-2.30%	1,119,649
Jun 20, 2025	82.29	82.29	80.27	81.64	81.64	0.26%	1,522,785
Jun 18, 2025	80.48	82.10	80.38	81.43	81.43	1.18%	978,900
Jun 17, 2025	81.71	82.05	80.22	80.48	80.48	-2.73%	1,090,560
Jun 16, 2025	79.36	82.81	77.81	82.74	82.74	8.17%	1,264,014
Jun 13, 2025	77.73	78.79	75.88	76.49	76.49	-3.19%	731,234
Jun 12, 2025	78.23	79.59	78.23	79.01	79.01	-0.23%	577,996
Jun 11, 2025	80.35	81.52	79.10	79.19	79.19	-0.94%	990,484
Jun 10, 2025	79.89	81.29	78.98	79.94	79.94	0.29%	1,065,027
Jun 9, 2025	78.65	81.05	77.70	79.71	79.71	2.61%	1,553,595
Jun 6, 2025	75.19	78.30	75.12	77.68	77.68	3.85%	1,695,082
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