Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	88.73	89.14	84.72	85.70	85.70	-3.74%	995,818
Apr 30, 2026	85.85	90.54	85.71	89.03	89.03	4.74%	967,961
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%	608,302
Apr 24, 2026	89.50	89.50	85.65	88.67	88.67	-1.50%	653,975
Apr 23, 2026	90.13	93.00	89.20	90.02	89.67	-0.45%	588,152
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
Mar 12, 2026	84.37	85.61	82.92	83.40	83.08	-2.43%	901,411
Mar 11, 2026	90.68	90.90	85.44	85.48	85.15	-5.87%	1,229,664
Mar 10, 2026	92.98	94.50	90.43	90.81	90.46	-0.87%	833,676
Mar 9, 2026	87.99	91.82	85.75	91.61	91.25	0.93%	1,212,945
Mar 6, 2026	90.90	91.96	88.29	90.77	90.42	-3.15%	1,235,114
Mar 5, 2026	94.86	97.00	93.28	93.72	93.36	-2.07%	748,520
Mar 4, 2026	98.18	98.55	94.15	95.70	95.33	-1.47%	726,415
Mar 3, 2026	93.64	97.31	90.35	97.13	96.75	0.98%	1,177,404
Mar 2, 2026	93.71	96.95	90.88	96.19	95.82	-	912,938
Feb 27, 2026	98.41	98.41	93.25	96.19	95.82	-4.00%	1,074,216
Feb 26, 2026	98.67	100.50	97.78	100.20	99.81	1.96%	673,171
Feb 25, 2026	96.73	98.45	95.12	98.27	97.89	1.28%	434,923
Feb 24, 2026	94.79	97.88	93.84	97.03	96.65	2.69%	593,446
Feb 23, 2026	96.59	97.62	91.53	94.49	94.12	-3.50%	820,645
Feb 20, 2026	94.15	99.78	94.10	97.92	97.54	3.00%	906,532