Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	89.27	92.00	89.27	90.62	90.62	0.39%	549,038
Jul 21, 2026	91.39	92.01	89.41	90.27	90.27	-0.19%	601,793
Jul 20, 2026	93.02	93.11	90.08	90.44	90.44	-1.32%	648,656
Jul 17, 2026	89.31	92.72	89.00	91.65	91.65	1.56%	789,697
Jul 16, 2026	87.75	90.66	87.10	90.24	90.24	3.69%	933,590
Jul 15, 2026	85.92	88.84	85.45	87.03	87.03	2.03%	669,222
Jul 14, 2026	85.11	85.80	83.36	85.30	85.30	0.83%	408,907
Jul 13, 2026	85.01	85.88	83.31	84.60	84.60	0.33%	593,966
Jul 10, 2026	84.17	84.97	83.29	84.32	84.32	0.95%	439,034
Jul 9, 2026	81.42	83.80	81.10	83.53	83.53	2.54%	517,643
Jul 8, 2026	82.13	83.39	80.24	81.46	81.46	-2.40%	650,046
Jul 7, 2026	83.03	84.97	82.06	83.46	83.46	1.95%	776,376
Jul 6, 2026	83.23	83.92	81.38	81.86	81.86	-2.69%	542,129
Jul 2, 2026	84.62	85.02	81.06	84.12	84.12	-0.64%	1,024,181
Jul 1, 2026	84.99	86.78	83.79	84.66	84.66	-1.79%	1,131,724
Jun 30, 2026	87.01	87.52	83.59	86.20	86.20	-0.78%	788,225
Jun 29, 2026	85.95	88.01	84.59	86.88	86.88	-0.75%	912,266
Jun 26, 2026	82.73	88.05	82.49	87.54	87.54	4.68%	2,015,142
Jun 25, 2026	85.54	87.33	83.09	83.63	83.63	-1.72%	775,686
Jun 24, 2026	85.18	86.01	83.54	85.09	85.09	0.20%	790,257
Jun 23, 2026	85.25	86.39	84.01	84.92	84.92	-2.09%	1,050,740
Jun 22, 2026	88.31	90.07	86.59	86.73	86.73	-1.70%	873,376
Jun 18, 2026	87.76	90.64	87.65	88.23	88.23	2.02%	1,390,988
Jun 17, 2026	90.03	92.00	86.45	86.48	86.48	-1.76%	860,859
Jun 16, 2026	89.66	91.84	87.65	88.03	88.03	-0.78%	935,934
Jun 15, 2026	92.14	92.98	88.25	88.72	88.72	-1.70%	970,887
Jun 12, 2026	93.07	93.99	89.95	90.25	90.25	-1.63%	731,011
Jun 11, 2026	86.03	92.49	85.98	91.75	91.75	6.79%	1,028,793
Jun 10, 2026	86.45	88.21	85.40	85.92	85.92	-0.96%	556,021
Jun 9, 2026	86.27	90.50	84.23	86.75	86.75	2.59%	1,185,606
Jun 8, 2026	83.65	85.53	83.24	84.56	84.56	1.52%	698,342
Jun 5, 2026	86.46	86.85	81.88	83.29	83.29	-4.05%	783,425
Jun 4, 2026	87.15	87.33	85.00	86.81	86.81	1.71%	861,276
Jun 3, 2026	87.74	88.06	83.09	85.35	85.35	-3.01%	1,645,710
Jun 2, 2026	89.80	89.80	82.01	88.00	88.00	3.75%	2,072,483
Jun 1, 2026	85.31	87.14	83.28	84.82	84.82	-2.94%	1,612,722
May 29, 2026	86.35	88.10	85.39	87.39	87.39	0.46%	926,648
May 28, 2026	82.83	88.12	82.22	86.99	86.99	4.61%	922,155
May 27, 2026	85.57	86.85	83.09	83.16	83.16	-1.06%	830,924
May 26, 2026	83.37	84.28	82.24	84.05	84.05	2.99%	720,948
May 22, 2026	80.30	82.03	79.40	81.61	81.61	0.26%	439,379
May 21, 2026	77.56	82.33	75.76	81.40	81.40	3.67%	720,491
May 20, 2026	74.72	79.05	72.71	78.52	78.52	5.92%	818,504
May 19, 2026	73.53	75.12	71.62	74.13	74.13	0.26%	994,475
May 18, 2026	75.90	76.72	73.20	73.94	73.94	-2.70%	707,760
May 15, 2026	78.14	78.18	75.26	75.99	75.99	-3.26%	758,884
May 14, 2026	79.00	80.13	78.05	78.55	78.55	0.68%	679,719
May 13, 2026	79.37	79.97	76.32	78.02	78.02	-2.90%	871,054
May 12, 2026	81.89	82.35	78.46	80.35	80.35	-3.34%	913,834
May 11, 2026	87.26	87.26	82.46	83.13	83.13	-4.78%	669,748