5 DAY PERFORMANCE
+51.99%
1 MONTH PERFORMANCE
+40.64%
3 MONTH PERFORMANCE
-10.14%
6 MONTH PERFORMANCE
-12.07%
YEAR-TO-DATE PERFORMANCE
-5.28%
1 YEAR PERFORMANCE
-21.19%
Signet Jewelers Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $47.81 | $48.42 (1.28%) | $48.68 | $46.86 | 1.07 M | $2.08 B |
| 03/11/2025 | $47.99 | $47.26 (-1.52%) | $47.99 | $46.16 | 1.25 M | $2.07 B |
| 03/10/2025 | $50.60 | $48.17 (-4.8%) | $50.95 | $47.97 | 1.45 M | $2.11 B |
| 03/07/2025 | $49.35 | $50.30 (1.93%) | $50.30 | $49.05 | 1.12 M | $2.21 B |
| 03/06/2025 | $48.48 | $50.00 (3.14%) | $50.63 | $48.15 | 1.04 M | $2.20 B |
| 03/05/2025 | $48.25 | $49.36 (2.3%) | $49.64 | $47.87 | 863,881 | $2.17 B |
| 03/04/2025 | $47.95 | $47.94 (-0.02%) | $49.50 | $46.66 | 1.53 M | $2.10 B |
| 03/03/2025 | $52.37 | $48.72 (-6.97%) | $53.37 | $48.59 | 1.70 M | $2.14 B |
| 02/28/2025 | $53.92 | $52.32 (-2.97%) | $58.94 | $51.83 | 3.40 M | $2.30 B |
| 02/27/2025 | $52.72 | $49.73 (-5.67%) | $52.87 | $49.68 | 1.34 M | $2.18 B |
| 02/26/2025 | $52.31 | $52.68 (0.71%) | $53.30 | $52.11 | 1.37 M | $2.31 B |
| 02/25/2025 | $51.35 | $51.50 (0.29%) | $52.68 | $50.97 | 1.33 M | $2.26 B |
| 02/24/2025 | $52.92 | $50.96 (-3.7%) | $52.92 | $50.38 | 1.55 M | $2.24 B |
| 02/21/2025 | $54.65 | $52.75 (-3.48%) | $54.80 | $52.26 | 1.17 M | $2.32 B |
| 02/20/2025 | $55.17 | $54.09 (-1.96%) | $55.81 | $52.86 | 1.33 M | $2.37 B |
| 02/19/2025 | $54.93 | $55.72 (1.44%) | $56.01 | $54.26 | 1.33 M | $2.45 B |
| 02/18/2025 | $54.01 | $56.00 (3.68%) | $56.15 | $54.01 | 1.60 M | $2.46 B |
| 02/14/2025 | $53.13 | $53.70 (1.07%) | $54.13 | $52.30 | 1.62 M | $2.36 B |
| 02/13/2025 | $55.22 | $52.70 (-4.56%) | $55.34 | $52.57 | 1.26 M | $2.31 B |
| 02/12/2025 | $54.26 | $54.36 (0.18%) | $54.91 | $53.86 | 1.27 M | $2.39 B |
| 02/11/2025 | $53.70 | $54.91 (2.25%) | $55.03 | $53.00 | 1.13 M | $2.41 B |
| 02/10/2025 | $52.94 | $54.19 (2.36%) | $54.83 | $52.35 | 1.56 M | $2.38 B |
| 02/07/2025 | $54.44 | $52.80 (-3.01%) | $54.45 | $52.09 | 1.42 M | $2.32 B |
| 02/06/2025 | $57.07 | $54.79 (-4%) | $57.99 | $54.50 | 1.45 M | $2.41 B |
| 02/05/2025 | $56.63 | $56.50 (-0.23%) | $56.97 | $54.85 | 1.47 M | $2.48 B |
| 02/04/2025 | $57.69 | $56.93 (-1.32%) | $57.91 | $56.50 | 1.05 M | $2.50 B |
| 02/03/2025 | $58.00 | $57.93 (-0.12%) | $58.80 | $57.13 | 1.16 M | $2.54 B |
| 01/31/2025 | $59.99 | $59.23 (-1.27%) | $61.49 | $58.85 | 2.23 M | $2.60 B |
| 01/30/2025 | $58.63 | $60.33 (2.9%) | $60.89 | $58.54 | 742,425 | $2.65 B |
| 01/29/2025 | $58.63 | $58.48 (-0.26%) | $59.21 | $58.10 | 702,936 | $2.57 B |
| 01/28/2025 | $59.19 | $58.63 (-0.95%) | $59.43 | $57.82 | 753,214 | $2.57 B |
| 01/27/2025 | $60.33 | $59.54 (-1.31%) | $60.66 | $57.83 | 1.38 M | $2.61 B |
| 01/24/2025 | $60.48 | $60.45 (-0.05%) | $61.91 | $60.32 | 1.09 M | $2.65 B |
| 01/23/2025 | $59.40 | $60.79 (2.34%) | $60.97 | $59.27 | 1.49 M | $2.67 B |
| 01/22/2025 | $57.73 | $59.37 (2.84%) | $59.95 | $56.89 | 1.66 M | $2.61 B |
| 01/21/2025 | $58.49 | $57.32 (-2%) | $58.54 | $56.82 | 1.70 M | $2.52 B |
| 01/17/2025 | $57.09 | $57.48 (0.68%) | $57.73 | $55.78 | 1.88 M | $2.52 B |
| 01/16/2025 | $58.52 | $56.59 (-3.3%) | $60.20 | $55.85 | 2.93 M | $2.48 B |
| 01/15/2025 | $58.69 | $58.92 (0.39%) | $59.88 | $56.61 | 3.88 M | $2.59 B |
| 01/14/2025 | $62.28 | $58.00 (-6.87%) | $63.69 | $54.44 | 9.68 M | $2.55 B |
| 01/13/2025 | $75.69 | $74.04 (-2.18%) | $76.20 | $72.85 | 1.57 M | $3.25 B |
| 01/10/2025 | $73.84 | $76.63 (3.78%) | $76.95 | $73.31 | 2.24 M | $3.36 B |
| 01/08/2025 | $76.11 | $74.48 (-2.14%) | $76.11 | $73.61 | 1.23 M | $3.27 B |
| 01/07/2025 | $77.05 | $77.07 (0.03%) | $77.87 | $76.14 | 1.03 M | $3.38 B |
| 01/06/2025 | $78.79 | $76.45 (-2.97%) | $79.84 | $76.24 | 1.37 M | $3.36 B |
| 01/03/2025 | $78.32 | $77.37 (-1.21%) | $78.78 | $76.61 | 1.45 M | $3.40 B |
| 01/02/2025 | $81.02 | $78.03 (-3.69%) | $81.58 | $77.27 | 1.50 M | $3.43 B |
| 12/31/2024 | $81.02 | $80.71 (-0.38%) | $81.54 | $80.09 | 888,025 | $3.54 B |
| 12/30/2024 | $80.78 | $80.48 (-0.37%) | $81.28 | $79.20 | 963,100 | $3.53 B |
| 12/27/2024 | $82.05 | $81.97 (-0.1%) | $82.57 | $81.23 | 623,221 | $3.60 B |
| 12/26/2024 | $80.98 | $82.46 (1.83%) | $82.61 | $80.31 | 1.00 M | $3.62 B |
| 12/24/2024 | $80.89 | $81.21 (0.4%) | $81.24 | $79.27 | 346,722 | $3.57 B |
| 12/23/2024 | $80.65 | $81.00 (0.43%) | $82.00 | $80.09 | 1.09 M | $3.56 B |
| 12/20/2024 | $78.36 | $81.14 (3.55%) | $83.55 | $78.17 | 4.13 M | $3.56 B |
| 12/19/2024 | $79.89 | $79.48 (-0.51%) | $80.70 | $78.47 | 973,819 | $3.49 B |
| 12/18/2024 | $82.30 | $79.42 (-3.5%) | $83.61 | $78.44 | 1.17 M | $3.49 B |
| 12/17/2024 | $84.40 | $81.54 (-3.39%) | $84.67 | $81.53 | 1.19 M | $3.58 B |
| 12/16/2024 | $83.98 | $84.61 (0.75%) | $86.49 | $83.28 | 786,132 | $3.71 B |
| 12/13/2024 | $84.97 | $84.07 (-1.06%) | $85.12 | $83.05 | 642,900 | $3.69 B |
| 12/12/2024 | $86.00 | $85.08 (-1.07%) | $87.04 | $84.88 | 782,202 | $3.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
