Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	119.51	121.25	119.24	119.95	119.95	2.01%	584,765
Oct 30, 2026	119.00	120.11	115.83	117.59	117.59	-1.12%	640,907
Oct 29, 2026	117.19	119.83	117.19	118.92	118.92	3.21%	768,758
Oct 28, 2026	115.75	116.91	113.55	115.22	115.22	-	503,171
Oct 27, 2026	115.00	117.55	114.05	115.22	115.22	0.19%	783,614
Oct 26, 2026	117.18	118.86	114.95	115.00	115.00	-1.86%	654,809
Oct 23, 2026	115.77	117.53	114.23	117.18	117.18	0.51%	861,081
Oct 22, 2026	115.94	118.15	114.31	116.94	116.59	1.89%	902,749
Oct 21, 2026	115.77	116.76	113.58	114.77	114.43	-0.82%	739,555
Oct 20, 2026	117.35	118.55	113.18	115.72	115.37	-0.89%	826,000
Oct 19, 2026	117.74	120.44	116.59	116.76	116.41	-1.46%	639,625
Oct 16, 2026	118.39	122.64	117.13	118.49	118.14	0.28%	1,092,388
Oct 15, 2026	109.18	120.00	108.97	118.16	117.81	9.45%	1,750,558
Oct 14, 2026	108.07	109.06	106.15	107.96	107.64	-0.18%	692,226
Oct 13, 2026	107.04	108.67	106.35	108.16	107.84	2.04%	751,017
Oct 12, 2026	105.66	107.37	104.75	106.00	105.68	0.74%	647,441
Oct 9, 2026	105.70	107.08	104.54	105.22	104.91	-0.63%	589,434
Oct 8, 2026	103.36	106.98	102.75	105.89	105.57	2.43%	627,411
Oct 7, 2026	101.57	104.30	100.97	103.38	103.07	1.25%	601,096
Oct 6, 2026	101.25	103.55	101.25	102.10	101.79	1.20%	517,024
Oct 5, 2026	101.45	103.73	100.26	100.89	100.59	0.31%	875,871
Oct 2, 2026	105.68	106.62	100.43	100.58	100.28	-3.52%	896,466
Oct 1, 2026	100.59	105.61	100.17	104.25	103.94	1.88%	1,083,347
Sep 30, 2026	104.57	105.94	101.56	102.33	102.02	-1.91%	939,204
Sep 29, 2026	104.04	104.53	102.96	104.32	104.01	0.99%	571,078
Sep 28, 2026	102.29	104.00	101.53	103.30	102.99	1.02%	591,110
Sep 25, 2026	101.61	103.35	100.39	102.26	101.95	1.75%	604,677
Sep 24, 2026	100.49	103.24	99.68	100.50	100.20	0.38%	571,788
Sep 23, 2026	99.98	102.44	98.94	100.12	99.82	-0.30%	938,558
Sep 22, 2026	99.76	103.10	99.76	100.42	100.12	1.81%	802,789
Sep 21, 2026	101.30	101.42	97.86	98.63	98.33	-1.74%	951,189
Sep 18, 2026	100.95	101.53	98.88	100.38	100.08	-1.05%	1,786,762
Sep 17, 2026	104.75	104.75	100.67	101.45	101.15	-1.45%	832,188
Sep 16, 2026	101.86	104.75	99.80	102.94	102.63	3.07%	1,127,280
Sep 15, 2026	100.74	101.88	98.75	99.87	99.57	-0.87%	1,110,274
Sep 14, 2026	97.69	101.36	97.35	100.75	100.45	0.49%	1,352,162
Sep 11, 2026	97.72	100.41	97.15	100.26	99.96	2.61%	1,035,038
Sep 10, 2026	103.49	103.49	95.33	97.71	97.42	-4.65%	1,843,358
Sep 9, 2026	95.01	103.00	94.33	102.48	102.17	23.96%	4,480,605
Sep 8, 2026	84.33	84.86	80.00	82.67	82.42	-3.08%	1,686,311
Sep 4, 2026	81.44	85.78	81.44	85.30	85.04	4.00%	806,026
Sep 3, 2026	82.96	83.37	81.39	82.02	81.77	0.35%	908,000
Sep 2, 2026	81.64	83.29	80.93	81.73	81.49	0.58%	693,954
Sep 1, 2026	80.88	82.22	80.50	81.26	81.02	-1.24%	649,756
Aug 31, 2026	81.76	83.31	81.41	82.28	82.03	-0.51%	581,220
Aug 28, 2026	82.15	84.21	81.71	82.70	82.45	1.05%	651,596
Aug 27, 2026	82.69	83.32	81.12	81.84	81.60	-2.29%	589,390
Aug 26, 2026	85.17	86.08	83.57	83.76	83.51	-0.99%	499,833
Aug 25, 2026	83.90	84.84	81.06	84.60	84.35	1.38%	738,291
Aug 24, 2026	82.02	84.10	81.85	83.45	83.20	2.56%	789,674