5 DAY PERFORMANCE
-1.37%
1 MONTH PERFORMANCE
+9.79%
3 MONTH PERFORMANCE
+4.14%
6 MONTH PERFORMANCE
-5.54%
YEAR-TO-DATE PERFORMANCE
+10.56%
1 YEAR PERFORMANCE
+21.77%
Signet Jewelers Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $96.18 | $93.91 (-2.36%) | $96.82 | $93.81 | 293.98 K | $3.76 B |
| 08/05/2026 | $98.41 | $96.57 (-1.87%) | $98.90 | $96.18 | 403.20 K | $3.86 B |
| 08/04/2026 | $94.22 | $97.31 (3.28%) | $97.41 | $93.90 | 523.80 K | $3.89 B |
| 08/03/2026 | $94.98 | $94.96 (-0.02%) | $96.51 | $93.29 | 708.40 K | $3.80 B |
| 07/31/2026 | $95.70 | $92.90 (-2.93%) | $96.97 | $92.46 | 826.02 K | $3.72 B |
| 07/30/2026 | $98.64 | $95.88 (-2.8%) | $99.12 | $95.04 | 751.04 K | $3.84 B |
| 07/29/2026 | $97.80 | $98.86 (1.08%) | $100.41 | $96.39 | 758.80 K | $3.95 B |
| 07/28/2026 | $97.32 | $98.04 (0.74%) | $99.78 | $96.54 | 1.02 M | $3.92 B |
| 07/27/2026 | $92.99 | $95.74 (2.96%) | $97.07 | $92.99 | 975.00 K | $3.83 B |
| 07/24/2026 | $89.42 | $91.29 (2.09%) | $91.61 | $88.25 | 627.40 K | $3.65 B |
| 07/23/2026 | $90.68 | $89.67 (-1.11%) | $90.75 | $88.58 | 899.16 K | $3.59 B |
| 07/22/2026 | $89.27 | $90.62 (1.51%) | $92.00 | $89.27 | 549.20 K | $3.62 B |
| 07/21/2026 | $91.39 | $90.27 (-1.23%) | $92.01 | $89.41 | 602.00 K | $3.61 B |
| 07/20/2026 | $93.02 | $90.44 (-2.77%) | $93.11 | $90.08 | 648.70 K | $3.62 B |
| 07/17/2026 | $89.31 | $91.65 (2.62%) | $92.72 | $89.00 | 789.70 K | $3.67 B |
| 07/16/2026 | $87.75 | $90.24 (2.84%) | $90.66 | $87.10 | 934.60 K | $3.61 B |
| 07/15/2026 | $85.92 | $87.03 (1.29%) | $88.84 | $85.45 | 669.22 K | $3.48 B |
| 07/14/2026 | $85.11 | $85.30 (0.22%) | $85.80 | $83.36 | 408.91 K | $3.41 B |
| 07/13/2026 | $85.01 | $84.60 (-0.48%) | $85.88 | $83.31 | 594.23 K | $3.38 B |
| 07/10/2026 | $84.17 | $84.32 (0.18%) | $84.97 | $83.29 | 455.50 K | $3.37 B |
| 07/09/2026 | $81.42 | $83.53 (2.59%) | $83.80 | $81.10 | 533.74 K | $3.34 B |
| 07/08/2026 | $82.13 | $81.46 (-0.82%) | $83.39 | $80.24 | 664.20 K | $3.26 B |
| 07/07/2026 | $83.03 | $83.46 (0.52%) | $84.97 | $82.06 | 802.80 K | $3.34 B |
| 07/06/2026 | $83.23 | $81.86 (-1.65%) | $83.92 | $81.38 | 542.33 K | $3.27 B |
| 07/02/2026 | $84.62 | $84.12 (-0.59%) | $85.02 | $81.06 | 1.02 M | $3.36 B |
| 07/01/2026 | $84.99 | $84.66 (-0.39%) | $86.78 | $83.79 | 1.13 M | $3.39 B |
| 06/30/2026 | $87.01 | $86.20 (-0.93%) | $87.52 | $83.59 | 788.84 K | $3.45 B |
| 06/29/2026 | $85.95 | $86.88 (1.08%) | $88.01 | $84.59 | 929.65 K | $3.48 B |
| 06/26/2026 | $82.73 | $87.54 (5.81%) | $88.05 | $82.49 | 2.07 M | $3.50 B |
| 06/25/2026 | $85.54 | $83.63 (-2.23%) | $87.33 | $83.09 | 775.70 K | $3.35 B |
| 06/24/2026 | $85.18 | $85.09 (-0.11%) | $86.01 | $83.54 | 797.90 K | $3.40 B |
| 06/23/2026 | $85.25 | $84.92 (-0.39%) | $86.39 | $84.01 | 1.05 M | $3.40 B |
| 06/22/2026 | $88.31 | $86.73 (-1.79%) | $90.07 | $86.59 | 873.51 K | $3.47 B |
| 06/18/2026 | $87.76 | $88.23 (0.54%) | $90.64 | $87.65 | 1.39 M | $3.53 B |
| 06/17/2026 | $90.03 | $86.48 (-3.94%) | $92.00 | $86.45 | 860.90 K | $3.46 B |
| 06/16/2026 | $89.66 | $88.03 (-1.82%) | $91.84 | $87.65 | 936.34 K | $3.52 B |
| 06/15/2026 | $92.14 | $88.72 (-3.71%) | $92.98 | $88.25 | 971.74 K | $3.55 B |
| 06/12/2026 | $93.07 | $90.25 (-3.03%) | $93.99 | $89.95 | 733.70 K | $3.61 B |
| 06/11/2026 | $86.03 | $91.75 (6.65%) | $92.49 | $85.98 | 1.03 M | $3.67 B |
| 06/10/2026 | $86.45 | $85.92 (-0.61%) | $88.21 | $85.40 | 556.22 K | $3.44 B |
| 06/09/2026 | $86.27 | $86.75 (0.56%) | $90.50 | $84.23 | 1.19 M | $3.47 B |
| 06/08/2026 | $83.65 | $84.56 (1.09%) | $85.53 | $83.24 | 698.34 K | $3.38 B |
| 06/05/2026 | $86.46 | $83.29 (-3.67%) | $86.85 | $81.88 | 783.50 K | $3.33 B |
| 06/04/2026 | $87.15 | $86.81 (-0.39%) | $87.33 | $85.00 | 861.54 K | $3.47 B |
| 06/03/2026 | $87.74 | $85.35 (-2.72%) | $88.06 | $83.09 | 1.66 M | $3.41 B |
| 06/02/2026 | $89.80 | $88.00 (-2%) | $89.80 | $82.01 | 2.08 M | $3.52 B |
| 06/01/2026 | $85.31 | $84.82 (-0.57%) | $87.14 | $83.28 | 1.62 M | $3.39 B |
| 05/29/2026 | $86.35 | $87.39 (1.2%) | $88.10 | $85.39 | 983.41 K | $3.50 B |
| 05/28/2026 | $82.83 | $86.99 (5.02%) | $88.12 | $82.22 | 963.90 K | $3.48 B |
| 05/27/2026 | $85.57 | $83.16 (-2.82%) | $86.85 | $83.09 | 831.10 K | $3.33 B |
| 05/26/2026 | $83.37 | $84.05 (0.82%) | $84.28 | $82.24 | 721.07 K | $3.36 B |
| 05/22/2026 | $80.30 | $81.61 (1.63%) | $82.03 | $79.40 | 439.40 K | $3.26 B |
| 05/21/2026 | $77.56 | $81.40 (4.95%) | $82.33 | $75.76 | 720.51 K | $3.26 B |
| 05/20/2026 | $74.72 | $78.52 (5.09%) | $79.05 | $72.71 | 819.10 K | $3.14 B |
| 05/19/2026 | $73.53 | $74.13 (0.82%) | $75.12 | $71.61 | 994.50 K | $2.97 B |
| 05/18/2026 | $75.90 | $73.94 (-2.58%) | $76.72 | $73.20 | 707.90 K | $2.96 B |
| 05/15/2026 | $78.14 | $75.99 (-2.75%) | $78.18 | $75.26 | 758.90 K | $3.04 B |
| 05/14/2026 | $79.00 | $78.55 (-0.57%) | $80.13 | $78.05 | 679.72 K | $3.14 B |
| 05/13/2026 | $79.37 | $78.02 (-1.7%) | $79.97 | $76.32 | 871.10 K | $3.12 B |
| 05/12/2026 | $81.89 | $80.35 (-1.88%) | $82.35 | $78.46 | 913.83 K | $3.21 B |
| 05/11/2026 | $87.26 | $83.13 (-4.73%) | $87.26 | $82.46 | 669.75 K | $3.33 B |
| 05/08/2026 | $88.01 | $87.30 (-0.81%) | $88.03 | $86.43 | 486.50 K | $3.49 B |
| 05/07/2026 | $87.50 | $87.99 (0.56%) | $88.38 | $85.82 | 639.91 K | $3.52 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.
