Signet Jewelers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	84.95	86.13	82.52	83.00	83.00	-2.38%	1,222,554
Dec 4, 2025	88.80	89.76	84.89	85.02	85.02	-4.49%	1,241,492
Dec 3, 2025	89.08	91.47	87.69	89.02	89.02	-0.19%	1,251,660
Dec 2, 2025	94.19	94.26	87.72	89.19	89.19	-6.80%	2,622,268
Dec 1, 2025	99.25	101.11	94.46	95.70	95.70	-4.45%	2,647,538
Nov 28, 2025	104.06	104.06	99.41	100.16	100.16	-3.20%	465,504
Nov 26, 2025	100.04	104.56	99.91	103.47	103.47	3.55%	882,445
Nov 25, 2025	94.87	100.71	94.07	99.92	99.92	6.20%	861,661
Nov 24, 2025	94.84	95.52	93.39	94.09	94.09	-0.76%	571,721
Nov 21, 2025	91.00	96.63	90.88	94.81	94.81	3.43%	949,910
Nov 20, 2025	95.45	95.80	90.69	91.67	91.67	-2.89%	835,284
Nov 19, 2025	95.23	95.28	93.45	94.40	94.40	0.45%	652,705
Nov 18, 2025	94.56	95.49	92.80	93.98	93.98	-1.68%	856,829
Nov 17, 2025	100.10	101.09	95.21	95.59	95.59	-5.37%	795,308
Nov 14, 2025	100.96	102.14	99.48	101.01	101.01	-1.39%	483,649
Nov 13, 2025	105.44	107.29	102.11	102.43	102.43	-3.37%	862,082
Nov 12, 2025	104.08	106.66	102.01	106.00	106.00	2.74%	740,716
Nov 11, 2025	104.56	104.59	102.13	103.17	103.17	1.73%	837,117
Nov 10, 2025	101.71	102.49	99.93	101.42	101.42	1.11%	540,740
Nov 7, 2025	99.64	101.79	98.26	100.31	100.31	0.51%	616,411
Nov 6, 2025	99.86	100.98	98.04	99.80	99.80	-0.95%	475,612
Nov 5, 2025	97.18	103.00	96.47	100.76	100.76	3.24%	773,810
Nov 4, 2025	96.42	98.61	95.19	97.60	97.60	-0.32%	424,700
Nov 3, 2025	98.54	98.54	96.25	97.91	97.91	-0.95%	581,999
Oct 31, 2025	98.44	99.45	97.04	98.85	98.85	0.04%	618,118
Oct 30, 2025	99.86	100.91	98.16	98.81	98.81	-2.41%	761,807
Oct 29, 2025	101.66	103.14	99.30	101.25	101.25	-1.56%	628,623
Oct 28, 2025	102.59	104.02	101.19	102.85	102.85	-0.40%	451,241
Oct 27, 2025	103.75	104.73	101.65	103.26	103.26	-0.45%	469,606
Oct 24, 2025	105.28	105.38	103.65	103.73	103.73	-0.77%	347,599
Oct 23, 2025	104.14	105.93	103.37	104.54	104.22	0.10%	492,678
Oct 22, 2025	105.25	110.20	102.76	104.44	104.12	-0.32%	1,158,040
Oct 21, 2025	104.47	106.83	104.19	104.78	104.46	-0.12%	791,576
Oct 20, 2025	103.91	105.20	103.13	104.91	104.59	1.62%	523,517
Oct 17, 2025	102.43	104.07	102.30	103.24	102.92	-	756,993
Oct 16, 2025	103.21	104.30	101.90	103.24	102.92	-0.33%	674,290
Oct 15, 2025	102.07	104.53	101.26	103.58	103.26	2.38%	1,182,666
Oct 14, 2025	98.69	101.20	97.31	101.17	100.86	1.37%	869,152
Oct 13, 2025	95.10	99.92	94.15	99.80	99.49	8.11%	792,244
Oct 10, 2025	97.21	97.21	91.78	92.31	92.03	-4.27%	822,713
Oct 9, 2025	95.39	98.03	94.50	96.43	96.13	1.44%	824,642
Oct 8, 2025	94.40	95.60	93.54	95.06	94.77	1.47%	586,378
Oct 7, 2025	93.83	94.52	92.52	93.68	93.39	0.06%	632,265
Oct 6, 2025	96.11	96.29	92.24	93.62	93.33	-2.69%	822,548
Oct 3, 2025	98.89	100.43	96.14	96.21	95.92	-2.37%	1,266,851
Oct 2, 2025	96.15	99.03	95.65	98.55	98.25	2.92%	624,858
Oct 1, 2025	95.45	96.59	94.56	95.75	95.46	-0.18%	802,455
Sep 30, 2025	97.60	97.60	94.49	95.92	95.63	-0.81%	563,636
Sep 29, 2025	96.47	96.93	94.80	96.70	96.40	0.68%	708,346
Sep 26, 2025	94.28	96.39	94.28	96.05	95.76	0.86%	456,700