Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	84.99	86.78	83.79	84.66	84.66	-1.79%	1,131,724
Jun 30, 2026	87.01	87.52	83.59	86.20	86.20	-0.78%	788,225
Jun 29, 2026	85.95	88.01	84.59	86.88	86.88	-0.75%	912,266
Jun 26, 2026	82.73	88.05	82.49	87.54	87.54	4.68%	2,015,142
Jun 25, 2026	85.54	87.33	83.09	83.63	83.63	-1.72%	775,686
Jun 24, 2026	85.18	86.01	83.54	85.09	85.09	0.20%	790,257
Jun 23, 2026	85.25	86.39	84.01	84.92	84.92	-2.09%	1,050,740
Jun 22, 2026	88.31	90.07	86.59	86.73	86.73	-1.70%	873,376
Jun 18, 2026	87.76	90.64	87.65	88.23	88.23	2.02%	1,390,988
Jun 17, 2026	90.03	92.00	86.45	86.48	86.48	-1.76%	860,859
Jun 16, 2026	89.66	91.84	87.65	88.03	88.03	-0.78%	935,934
Jun 15, 2026	92.14	92.98	88.25	88.72	88.72	-1.70%	970,887
Jun 12, 2026	93.07	93.99	89.95	90.25	90.25	-1.63%	731,011
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