Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	100.06	102.42	99.49	100.12	-	-0.30%	938,376
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
Aug 3, 2026	94.98	96.51	93.29	94.96	94.96	2.22%	707,804
Jul 31, 2026	95.70	96.97	92.46	92.90	92.90	-3.11%	825,685
Jul 30, 2026	98.64	99.12	95.04	95.88	95.88	-3.01%	725,875
Jul 29, 2026	97.80	100.41	96.39	98.86	98.86	0.84%	758,788
Jul 28, 2026	97.32	99.78	96.54	98.04	98.04	2.40%	1,016,595
Jul 27, 2026	92.99	97.07	92.99	95.74	95.74	4.87%	974,862
Jul 24, 2026	89.42	91.61	88.25	91.29	91.29	2.21%	627,267
Jul 23, 2026	90.68	90.75	88.58	89.67	89.32	-1.05%	898,946
Jul 22, 2026	89.27	92.00	89.27	90.62	90.27	0.39%	549,195
Jul 21, 2026	91.39	92.01	89.41	90.27	89.92	-0.19%	601,989
Jul 20, 2026	93.02	93.11	90.08	90.44	90.09	-1.32%	648,658
Jul 17, 2026	89.31	92.72	89.00	91.65	91.29	1.56%	789,697
Jul 16, 2026	87.75	90.66	87.10	90.24	89.89	3.69%	934,586
Jul 15, 2026	85.92	88.84	85.45	87.03	86.69	2.03%	669,222