Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	107.04	108.67	106.35	108.16	108.16	2.04%	750,986
Oct 12, 2026	105.66	107.37	104.75	106.00	106.00	0.74%	647,400
Oct 9, 2026	105.70	107.08	104.54	105.22	105.22	-0.63%	589,063
Oct 8, 2026	103.36	106.98	102.75	105.89	105.89	2.43%	626,726
Oct 7, 2026	101.57	104.30	100.97	103.38	103.38	1.25%	600,923
Oct 6, 2026	101.25	103.55	101.25	102.10	102.10	1.20%	515,116
Oct 5, 2026	101.45	103.73	100.26	100.89	100.89	0.31%	875,862
Oct 2, 2026	105.68	106.62	100.43	100.58	100.58	-3.52%	891,730
Oct 1, 2026	100.59	105.61	100.17	104.25	104.25	1.88%	1,083,333
Sep 30, 2026	104.57	105.94	101.56	102.33	102.33	-1.91%	939,115
Sep 29, 2026	104.04	104.53	102.96	104.32	104.32	0.99%	571,072
Sep 28, 2026	102.29	104.00	101.53	103.30	103.30	1.02%	591,079
Sep 25, 2026	101.61	103.35	100.39	102.26	102.26	1.75%	604,163
Sep 24, 2026	100.49	103.24	99.68	100.50	100.50	0.38%	570,796
Sep 23, 2026	99.98	102.44	98.94	100.12	100.12	-0.30%	938,482
Sep 22, 2026	99.76	103.10	99.76	100.42	100.42	1.81%	801,725
Sep 21, 2026	101.30	101.42	97.86	98.63	98.63	-1.74%	948,200
Sep 18, 2026	100.95	101.53	98.88	100.38	100.38	-1.05%	1,783,595
Sep 17, 2026	104.75	104.75	100.67	101.45	101.45	-1.45%	832,073
Sep 16, 2026	101.86	104.75	99.80	102.94	102.94	3.07%	1,126,784
Sep 15, 2026	100.74	101.88	98.75	99.87	99.87	-0.87%	1,019,341
Sep 14, 2026	97.69	101.36	97.35	100.75	100.75	0.49%	1,352,135
Sep 11, 2026	97.72	100.41	97.15	100.26	100.26	2.61%	1,005,500
Sep 10, 2026	103.49	103.49	95.33	97.71	97.71	-4.65%	1,822,626
Sep 9, 2026	95.01	103.00	94.33	102.48	102.48	23.96%	4,468,818
Sep 8, 2026	84.33	84.86	80.00	82.67	82.67	-3.08%	1,674,597
Sep 4, 2026	81.44	85.78	81.44	85.30	85.30	4.00%	805,999
Sep 3, 2026	82.96	83.37	81.39	82.02	82.02	0.35%	905,547
Sep 2, 2026	81.64	83.29	80.93	81.73	81.73	0.58%	693,832
Sep 1, 2026	80.88	82.22	80.50	81.26	81.26	-1.24%	649,735
Aug 31, 2026	81.76	83.31	81.41	82.28	82.28	-0.51%	578,816
Aug 28, 2026	82.15	84.21	81.71	82.70	82.70	1.05%	650,978
Aug 27, 2026	82.69	83.32	81.12	81.84	81.84	-2.29%	589,337
Aug 26, 2026	85.17	86.08	83.57	83.76	83.76	-0.99%	499,831
Aug 25, 2026	83.90	84.84	81.06	84.60	84.60	1.38%	737,949
Aug 24, 2026	82.02	84.10	81.85	83.45	83.45	2.56%	735,514
Aug 21, 2026	81.86	82.17	80.76	81.37	81.37	0.43%	638,123
Aug 20, 2026	82.87	84.83	79.01	81.02	81.02	-4.95%	977,083
Aug 19, 2026	85.59	88.30	85.00	85.24	85.24	0.57%	812,763
Aug 18, 2026	86.71	87.14	84.65	84.76	84.76	-1.57%	504,522
Aug 17, 2026	89.33	90.08	85.58	86.11	86.11	-4.92%	550,476
Aug 14, 2026	92.23	92.23	89.78	90.57	90.57	-2.15%	463,708
Aug 13, 2026	93.50	93.87	92.01	92.56	92.56	0.03%	478,239
Aug 12, 2026	93.97	93.97	90.73	92.53	92.53	-2.31%	553,971
Aug 11, 2026	94.31	96.33	93.60	94.72	94.72	0.25%	476,325
Aug 10, 2026	95.43	96.77	93.96	94.48	94.48	-2.51%	563,524
Aug 7, 2026	94.11	97.42	91.60	96.91	96.91	3.23%	465,405
Aug 6, 2026	96.18	96.82	93.80	93.88	93.88	-2.79%	489,901
Aug 5, 2026	98.41	98.90	96.18	96.57	96.57	-0.76%	402,832
Aug 4, 2026	94.22	97.41	93.90	97.31	97.31	2.47%	523,300