Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	88.01	88.03	86.43	87.30	87.30	-0.78%	486,474
May 7, 2026	87.50	88.38	85.82	87.99	87.99	0.53%	639,911
May 6, 2026	84.39	88.48	83.88	87.53	87.53	6.76%	774,472
May 5, 2026	81.62	83.00	80.00	81.99	81.99	1.22%	849,405
May 4, 2026	85.00	85.12	80.55	81.00	81.00	-5.48%	752,604
May 1, 2026	88.73	89.14	84.72	85.70	85.70	-3.74%	998,308
Apr 30, 2026	85.85	90.54	85.71	89.03	89.03	4.74%	968,062
Apr 29, 2026	86.31	87.47	84.56	85.00	85.00	-2.40%	878,653
Apr 28, 2026	88.08	88.52	85.64	87.09	87.09	-0.77%	498,321
Apr 27, 2026	88.82	89.83	86.60	87.77	87.77	-1.01%	608,305
Apr 24, 2026	89.50	89.50	85.65	88.67	88.67	-1.12%	663,545
Apr 23, 2026	90.13	93.00	89.20	90.02	89.67	-0.45%	589,229
Apr 22, 2026	96.81	97.89	89.71	90.43	90.08	-5.71%	848,973
Apr 21, 2026	95.29	98.50	95.11	95.91	95.54	0.23%	792,144
Apr 20, 2026	94.27	96.56	92.69	95.69	95.32	1.17%	939,110
Apr 17, 2026	93.00	96.00	93.00	94.58	94.21	3.89%	767,405
Apr 16, 2026	92.39	92.91	90.20	91.04	90.69	-1.78%	1,300,579
Apr 15, 2026	93.18	93.99	91.71	92.69	92.33	-0.74%	557,162
Apr 14, 2026	93.42	94.43	92.83	93.38	93.02	0.50%	654,649
Apr 13, 2026	92.23	93.71	91.36	92.92	92.56	-0.76%	571,166
Apr 10, 2026	93.01	94.49	92.02	93.63	93.27	0.61%	656,232
Apr 9, 2026	89.81	93.97	89.81	93.06	92.70	2.87%	618,690
Apr 8, 2026	92.64	93.44	89.10	90.46	90.11	3.12%	728,615
Apr 7, 2026	88.19	89.00	86.57	87.72	87.38	-0.81%	681,330
Apr 6, 2026	84.55	88.64	84.43	88.44	88.10	4.23%	708,733
Apr 2, 2026	85.19	87.47	83.08	84.85	84.52	-3.01%	918,250
Apr 1, 2026	84.42	87.68	83.34	87.48	87.14	3.36%	774,496