Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	80.30	81.44	79.40	80.55	-	-1.04%	57,014
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
Mar 31, 2026	83.11	86.57	82.04	84.64	84.31	4.43%	922,915
Mar 30, 2026	84.48	85.70	80.50	81.05	80.73	-3.56%	1,227,923
Mar 27, 2026	87.00	87.00	83.41	84.04	83.71	-4.41%	948,818
Mar 26, 2026	88.96	91.00	86.66	87.92	87.58	-2.16%	670,570
Mar 25, 2026	90.19	90.92	87.78	89.86	89.51	1.34%	537,558
Mar 24, 2026	88.40	89.49	86.61	88.67	88.33	-1.20%	914,936
Mar 23, 2026	91.98	92.88	89.54	89.75	89.40	0.79%	1,406,869
Mar 20, 2026	88.12	89.67	85.93	89.05	88.70	-0.57%	3,997,975
Mar 19, 2026	82.01	92.83	81.50	89.56	89.21	13.70%	3,015,665
Mar 18, 2026	84.00	85.55	78.69	78.77	78.46	-7.29%	1,909,235
Mar 17, 2026	84.77	87.03	83.46	84.96	84.63	1.36%	979,299
Mar 16, 2026	83.08	85.00	83.05	83.82	83.49	1.96%	1,061,077
Mar 13, 2026	83.08	85.30	82.03	82.21	81.89	-1.43%	1,057,933