5 DAY PERFORMANCE
+6.92%
1 MONTH PERFORMANCE
+3.61%
3 MONTH PERFORMANCE
-5.54%
6 MONTH PERFORMANCE
-8.19%
YEAR-TO-DATE PERFORMANCE
+10.56%
1 YEAR PERFORMANCE
+50.83%
Signet Jewelers Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $84.39 | $87.53 (3.72%) | $88.48 | $83.88 | 752.72 K | $3.55 B |
| 05/05/2026 | $81.62 | $81.99 (0.45%) | $83.00 | $80.00 | 849.41 K | $3.33 B |
| 05/04/2026 | $85.00 | $81.00 (-4.71%) | $85.12 | $80.55 | 752.60 K | $3.29 B |
| 05/01/2026 | $88.73 | $85.70 (-3.41%) | $89.14 | $84.72 | 998.31 K | $3.48 B |
| 04/30/2026 | $85.85 | $89.03 (3.7%) | $90.54 | $85.71 | 968.10 K | $3.61 B |
| 04/29/2026 | $86.31 | $85.00 (-1.52%) | $87.47 | $84.56 | 878.70 K | $3.45 B |
| 04/28/2026 | $88.08 | $87.09 (-1.12%) | $88.52 | $85.64 | 498.32 K | $3.54 B |
| 04/27/2026 | $88.82 | $87.77 (-1.18%) | $89.83 | $86.60 | 608.31 K | $3.56 B |
| 04/24/2026 | $89.50 | $88.67 (-0.93%) | $89.50 | $85.65 | 663.55 K | $3.60 B |
| 04/23/2026 | $90.13 | $90.02 (-0.12%) | $93.00 | $89.20 | 589.23 K | $3.65 B |
| 04/22/2026 | $96.81 | $90.43 (-6.59%) | $97.89 | $89.71 | 849.00 K | $3.67 B |
| 04/21/2026 | $95.29 | $95.91 (0.65%) | $98.50 | $95.11 | 792.14 K | $3.89 B |
| 04/20/2026 | $94.27 | $95.69 (1.51%) | $96.56 | $92.69 | 939.11 K | $3.89 B |
| 04/17/2026 | $93.00 | $94.58 (1.7%) | $96.00 | $93.00 | 767.41 K | $3.84 B |
| 04/16/2026 | $92.39 | $91.04 (-1.46%) | $92.91 | $90.20 | 1.30 M | $3.70 B |
| 04/15/2026 | $93.18 | $92.69 (-0.53%) | $93.99 | $91.71 | 557.20 K | $3.76 B |
| 04/14/2026 | $93.42 | $93.38 (-0.04%) | $94.43 | $92.83 | 654.65 K | $3.79 B |
| 04/13/2026 | $92.23 | $92.92 (0.75%) | $93.71 | $91.36 | 571.17 K | $3.77 B |
| 04/10/2026 | $93.01 | $93.63 (0.67%) | $94.49 | $92.02 | 656.23 K | $3.80 B |
| 04/09/2026 | $89.81 | $93.06 (3.62%) | $93.97 | $89.81 | 618.69 K | $3.78 B |
| 04/08/2026 | $92.64 | $90.46 (-2.35%) | $93.44 | $89.10 | 728.62 K | $3.67 B |
| 04/07/2026 | $88.19 | $87.72 (-0.53%) | $89.00 | $86.57 | 681.33 K | $3.56 B |
| 04/06/2026 | $84.55 | $88.44 (4.6%) | $88.64 | $84.43 | 708.73 K | $3.59 B |
| 04/02/2026 | $85.19 | $84.85 (-0.4%) | $87.47 | $83.08 | 918.25 K | $3.44 B |
| 04/01/2026 | $84.42 | $87.48 (3.62%) | $87.68 | $83.34 | 774.50 K | $3.55 B |
| 03/31/2026 | $83.11 | $84.64 (1.84%) | $86.57 | $82.04 | 922.92 K | $3.44 B |
| 03/30/2026 | $84.48 | $81.05 (-4.06%) | $85.70 | $80.50 | 1.23 M | $3.29 B |
| 03/27/2026 | $87.00 | $84.04 (-3.4%) | $87.00 | $83.41 | 948.82 K | $3.41 B |
| 03/26/2026 | $88.96 | $87.92 (-1.17%) | $91.00 | $86.66 | 670.60 K | $3.57 B |
| 03/25/2026 | $90.19 | $89.86 (-0.37%) | $90.92 | $87.78 | 537.60 K | $3.65 B |
| 03/24/2026 | $88.40 | $88.67 (0.31%) | $89.49 | $86.61 | 914.94 K | $3.60 B |
| 03/23/2026 | $91.98 | $89.75 (-2.42%) | $92.88 | $89.54 | 1.41 M | $3.64 B |
| 03/20/2026 | $88.12 | $89.05 (1.06%) | $89.67 | $85.93 | 4.00 M | $3.62 B |
| 03/19/2026 | $82.01 | $89.56 (9.21%) | $92.83 | $81.50 | 3.02 M | $3.64 B |
| 03/18/2026 | $84.00 | $78.77 (-6.23%) | $85.55 | $78.69 | 1.91 M | $3.20 B |
| 03/17/2026 | $84.77 | $84.96 (0.22%) | $87.03 | $83.46 | 979.30 K | $3.45 B |
| 03/16/2026 | $83.08 | $83.82 (0.89%) | $85.00 | $83.05 | 1.06 M | $3.42 B |
| 03/13/2026 | $83.08 | $82.21 (-1.05%) | $85.30 | $82.03 | 1.06 M | $3.35 B |
| 03/12/2026 | $84.37 | $83.40 (-1.15%) | $85.61 | $82.92 | 901.41 K | $3.40 B |
| 03/11/2026 | $90.68 | $85.48 (-5.73%) | $90.90 | $85.44 | 1.23 M | $3.49 B |
| 03/10/2026 | $92.98 | $90.81 (-2.33%) | $94.50 | $90.43 | 833.70 K | $3.71 B |
| 03/09/2026 | $87.99 | $91.61 (4.11%) | $91.82 | $85.75 | 1.21 M | $3.74 B |
| 03/06/2026 | $90.90 | $90.77 (-0.14%) | $91.96 | $88.29 | 1.24 M | $3.70 B |
| 03/05/2026 | $94.86 | $93.71 (-1.21%) | $97.00 | $93.28 | 748.52 K | $3.82 B |
| 03/04/2026 | $98.18 | $95.70 (-2.53%) | $98.55 | $94.15 | 726.42 K | $3.90 B |
| 03/03/2026 | $93.64 | $97.13 (3.73%) | $97.31 | $90.35 | 1.18 M | $3.96 B |
| 03/02/2026 | $93.71 | $96.19 (2.65%) | $96.95 | $90.88 | 912.94 K | $3.92 B |
| 02/27/2026 | $98.41 | $96.19 (-2.26%) | $98.41 | $93.25 | 1.07 M | $3.92 B |
| 02/26/2026 | $98.67 | $100.20 (1.55%) | $100.50 | $97.78 | 673.20 K | $4.09 B |
| 02/25/2026 | $96.73 | $98.27 (1.59%) | $98.45 | $95.12 | 434.92 K | $4.01 B |
| 02/24/2026 | $94.79 | $97.03 (2.36%) | $97.88 | $93.84 | 593.45 K | $3.96 B |
| 02/23/2026 | $96.59 | $94.49 (-2.17%) | $97.62 | $91.53 | 820.65 K | $3.86 B |
| 02/20/2026 | $94.15 | $97.92 (4%) | $99.78 | $94.10 | 906.53 K | $4.00 B |
| 02/19/2026 | $94.08 | $95.07 (1.05%) | $95.62 | $93.09 | 521.65 K | $3.88 B |
| 02/18/2026 | $94.83 | $95.25 (0.44%) | $97.13 | $94.65 | 845.30 K | $3.89 B |
| 02/17/2026 | $92.20 | $95.61 (3.7%) | $95.73 | $90.97 | 729.23 K | $3.90 B |
| 02/13/2026 | $90.29 | $90.09 (-0.22%) | $90.45 | $87.90 | 642.20 K | $3.68 B |
| 02/12/2026 | $93.25 | $89.35 (-4.18%) | $94.22 | $87.92 | 806.00 K | $3.65 B |
| 02/11/2026 | $92.45 | $92.35 (-0.11%) | $93.76 | $91.84 | 524.00 K | $3.77 B |
| 02/10/2026 | $96.25 | $91.58 (-4.85%) | $97.73 | $90.73 | 899.90 K | $3.74 B |
| 02/09/2026 | $96.22 | $96.99 (0.8%) | $97.59 | $94.97 | 579.80 K | $3.96 B |
| 02/06/2026 | $94.41 | $97.00 (2.74%) | $97.29 | $93.02 | 1.12 M | $3.96 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.
