Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	78.36	83.55	78.17	81.14	81.14	2.09%	3,624,213
Dec 19, 2024	79.89	80.70	78.47	79.48	79.48	0.08%	973,819
Dec 18, 2024	82.30	83.61	78.44	79.42	79.42	-2.60%	1,173,513
Dec 17, 2024	84.40	84.67	81.53	81.54	81.54	-3.63%	1,194,527
Dec 16, 2024	83.98	86.49	83.28	84.61	84.61	0.64%	786,132
Dec 13, 2024	84.97	85.12	83.05	84.07	84.07	-1.19%	642,900
Dec 12, 2024	86.00	87.04	84.88	85.08	85.08	0.08%	782,202
Dec 11, 2024	85.33	85.63	83.82	85.01	85.01	0.25%	1,026,300
Dec 10, 2024	86.25	86.73	84.73	84.80	84.80	-1.93%	1,187,607
Dec 9, 2024	89.76	90.48	86.46	86.47	86.47	-5.81%	1,234,615
Dec 6, 2024	87.50	92.81	87.47	91.80	91.80	5.59%	2,129,008
Dec 5, 2024	85.44	90.28	84.50	86.94	86.94	-11.94%	4,652,528
Dec 4, 2024	97.64	99.30	95.88	98.73	98.73	0.43%	1,689,521
Dec 3, 2024	100.41	100.41	97.57	98.31	98.31	-1.15%	1,223,900
Dec 2, 2024	100.84	100.84	97.08	99.45	99.45	-0.75%	1,684,246
Nov 29, 2024	100.75	101.27	98.93	100.20	100.20	0.22%	564,400
Nov 27, 2024	102.91	103.53	99.65	99.98	99.98	-2.07%	922,100
Nov 26, 2024	102.70	103.26	100.92	102.09	102.09	-1.96%	538,400
Nov 25, 2024	103.34	106.28	101.89	104.13	104.13	1.49%	980,400
Nov 22, 2024	101.98	103.64	100.96	102.60	102.60	2.43%	828,400
Nov 21, 2024	97.67	100.25	96.56	100.17	100.17	3.59%	929,115
Nov 20, 2024	94.00	96.82	93.62	96.70	96.70	2.23%	661,500
Nov 19, 2024	94.31	95.46	92.24	94.59	94.59	-0.64%	785,315
Nov 18, 2024	96.91	97.84	95.08	95.20	95.20	-2.02%	582,737
Nov 15, 2024	97.66	97.66	95.75	97.16	97.16	-0.51%	652,867
Nov 14, 2024	98.34	98.75	97.00	97.66	97.66	-0.27%	662,317
Nov 13, 2024	99.44	101.71	97.27	97.92	97.92	-0.68%	895,735
Nov 12, 2024	98.51	98.68	96.64	98.59	98.59	0.53%	563,839
Nov 11, 2024	98.81	99.85	96.48	98.07	98.07	0.53%	555,128
Nov 8, 2024	98.01	98.07	96.59	97.55	97.55	-0.47%	619,131
Nov 7, 2024	97.06	98.82	96.45	98.01	98.01	0.73%	795,954
Nov 6, 2024	96.20	98.56	94.97	97.30	97.30	6.13%	1,287,698
Nov 5, 2024	89.98	91.71	89.78	91.68	91.68	0.56%	589,800
Nov 4, 2024	91.45	91.95	90.26	91.17	91.17	-0.96%	735,300
Nov 1, 2024	92.29	93.76	91.73	92.05	92.05	0.40%	695,000
Oct 31, 2024	91.80	93.03	90.98	91.68	91.68	-0.93%	1,036,034
Oct 30, 2024	92.89	93.98	92.11	92.54	92.54	-0.91%	456,249
Oct 29, 2024	91.39	93.79	91.09	93.39	93.39	0.99%	533,458
Oct 28, 2024	92.78	93.69	91.96	92.47	92.47	0.66%	603,246
Oct 25, 2024	93.28	93.43	91.67	91.86	91.86	-1.06%	485,731
Oct 24, 2024	93.97	94.61	91.89	92.84	92.55	-0.83%	647,300
Oct 23, 2024	96.16	96.25	92.69	93.62	93.33	-2.12%	1,314,933
Oct 22, 2024	95.98	96.75	95.02	95.65	95.35	-0.98%	687,900
Oct 21, 2024	99.70	100.00	96.58	96.60	96.30	-4.20%	1,021,548
Oct 18, 2024	101.44	102.33	100.59	100.83	100.52	0.04%	529,300
Oct 17, 2024	101.67	102.77	99.84	100.79	100.48	-0.84%	502,045
Oct 16, 2024	99.79	102.88	98.77	101.64	101.32	2.12%	959,100
Oct 15, 2024	97.11	101.37	97.11	99.53	99.22	2.00%	919,702
Oct 14, 2024	96.32	98.63	95.59	97.58	97.28	1.48%	611,800
Oct 11, 2024	96.40	97.39	96.10	96.16	95.86	-0.58%	693,500
Oct 10, 2024	98.00	98.21	96.61	96.72	96.42	-1.89%	1,058,100
Oct 9, 2024	99.74	100.11	98.37	98.58	98.27	-1.12%	779,013
Oct 8, 2024	98.89	100.18	97.17	99.70	99.39	1.04%	931,846
Oct 7, 2024	97.38	99.16	96.48	98.67	98.36	0.61%	815,504
Oct 4, 2024	97.04	99.23	97.04	98.07	97.76	2.90%	896,815
Oct 3, 2024	93.49	95.53	92.46	95.31	95.01	0.67%	1,192,711
Oct 2, 2024	94.53	94.89	92.38	94.68	94.38	-0.32%	1,038,934
Oct 1, 2024	97.88	99.19	92.27	94.98	94.68	-7.91%	1,936,026
Sep 30, 2024	100.66	103.48	100.66	103.14	102.82	2.15%	878,310
Sep 27, 2024	99.56	102.69	99.20	100.97	100.65	2.50%	958,730
Sep 26, 2024	102.41	102.41	98.33	98.51	98.20	-1.75%	792,503
Sep 25, 2024	99.61	101.07	98.38	100.26	99.95	0.92%	783,000
Sep 24, 2024	98.19	100.05	97.28	99.35	99.04	1.45%	661,712
Sep 23, 2024	95.74	98.08	94.57	97.93	97.62	3.11%	773,400
Sep 20, 2024	96.47	96.83	94.37	94.98	94.68	-2.24%	1,570,636
Sep 19, 2024	95.50	97.36	94.61	97.16	96.86	4.34%	1,218,194
Sep 18, 2024	93.66	95.21	92.20	93.12	92.83	-0.47%	940,852
Sep 17, 2024	92.21	95.37	91.48	93.56	93.27	1.83%	934,190
Sep 16, 2024	92.20	93.78	90.56	91.88	91.59	0.80%	1,060,541
Sep 13, 2024	87.82	91.78	86.92	91.15	90.87	4.84%	1,625,114
Sep 12, 2024	89.85	93.21	86.74	86.94	86.67	11.33%	2,925,606
Sep 11, 2024	77.29	78.75	75.91	78.09	77.85	2.40%	1,319,100
Sep 10, 2024	76.39	77.05	75.17	76.26	76.02	0.62%	897,900
Sep 9, 2024	77.41	79.01	75.09	75.79	75.55	-1.51%	1,419,200
Sep 6, 2024	77.92	79.07	76.80	76.95	76.71	-0.76%	1,175,600
Sep 5, 2024	80.50	81.37	77.32	77.54	77.30	-3.43%	896,800
Sep 4, 2024	79.73	81.64	79.67	80.29	80.04	-0.32%	757,200
Sep 3, 2024	82.39	83.74	80.27	80.55	80.30	-4.22%	942,508
Aug 30, 2024	85.00	85.07	83.43	84.10	83.84	-0.36%	645,700
Aug 29, 2024	83.80	85.40	82.44	84.40	84.14	2.11%	705,040
Aug 28, 2024	82.40	84.06	81.78	82.66	82.40	-0.40%	667,654
Aug 27, 2024	80.24	83.04	80.04	82.99	82.73	0.81%	637,154
Aug 26, 2024	81.41	82.65	80.65	82.32	82.06	2.53%	786,700
Aug 23, 2024	78.68	80.99	78.25	80.29	80.04	3.03%	565,300
Aug 22, 2024	78.32	78.47	77.48	77.93	77.69	-0.35%	653,123
Aug 21, 2024	79.04	79.31	78.06	78.20	77.96	0.70%	542,027
Aug 20, 2024	76.84	78.41	76.46	77.66	77.42	0.79%	624,454
Aug 19, 2024	77.67	78.38	76.45	77.05	76.81	-0.67%	729,200
Aug 16, 2024	77.77	78.91	77.35	77.57	77.33	-0.78%	738,044
Aug 15, 2024	77.38	79.47	76.60	78.18	77.94	4.93%	979,520
Aug 14, 2024	75.88	76.50	73.99	74.51	74.28	-1.36%	874,500
Aug 13, 2024	73.42	75.96	72.93	75.54	75.30	4.08%	811,146
Aug 12, 2024	73.87	74.89	72.26	72.58	72.35	-1.63%	817,061
Aug 9, 2024	75.21	75.47	73.22	73.78	73.55	-2.10%	696,957
Aug 8, 2024	75.29	75.38	73.82	75.36	75.12	2.18%	750,644
Aug 7, 2024	76.21	76.94	73.35	73.75	73.52	-2.46%	884,945
Aug 6, 2024	75.82	76.48	74.22	75.61	75.37	-0.77%	863,106
Aug 5, 2024	74.91	78.09	73.24	76.20	75.96	-2.57%	1,025,200
Aug 2, 2024	78.27	79.86	77.24	78.21	77.97	-4.71%	851,113
Aug 1, 2024	83.40	84.14	80.75	82.08	81.82	-2.44%	798,027