5 DAY PERFORMANCE
-10.99%
1 MONTH PERFORMANCE
+12.61%
3 MONTH PERFORMANCE
+3.85%
6 MONTH PERFORMANCE
+2.90%
YEAR-TO-DATE PERFORMANCE
+10.56%
1 YEAR PERFORMANCE
-4.42%
Signet Jewelers Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $100.95 | $100.38 (-0.56%) | $101.53 | $98.88 | 1.79 M | $3.91 B |
| 09/17/2026 | $104.75 | $101.45 (-3.15%) | $104.75 | $100.67 | 832.20 K | $3.96 B |
| 09/16/2026 | $101.86 | $102.94 (1.06%) | $104.75 | $99.80 | 1.13 M | $4.01 B |
| 09/15/2026 | $100.74 | $99.87 (-0.86%) | $101.88 | $98.75 | 1.11 M | $3.89 B |
| 09/14/2026 | $97.69 | $100.75 (3.13%) | $101.36 | $97.35 | 1.35 M | $3.93 B |
| 09/11/2026 | $97.72 | $100.26 (2.6%) | $100.41 | $97.15 | 1.04 M | $3.91 B |
| 09/10/2026 | $103.49 | $97.71 (-5.59%) | $103.49 | $95.33 | 1.84 M | $3.81 B |
| 09/09/2026 | $95.01 | $102.48 (7.86%) | $103.00 | $94.33 | 4.48 M | $4.00 B |
| 09/08/2026 | $84.33 | $82.67 (-1.97%) | $84.86 | $80.00 | 1.69 M | $3.22 B |
| 09/04/2026 | $81.44 | $85.30 (4.74%) | $85.78 | $81.44 | 806.03 K | $3.41 B |
| 09/03/2026 | $82.96 | $82.02 (-1.13%) | $83.37 | $81.39 | 908.00 K | $3.28 B |
| 09/02/2026 | $81.64 | $81.73 (0.11%) | $83.29 | $80.93 | 694.00 K | $3.27 B |
| 09/01/2026 | $80.88 | $81.26 (0.47%) | $82.22 | $80.50 | 649.80 K | $3.25 B |
| 08/31/2026 | $81.76 | $82.28 (0.64%) | $83.31 | $81.41 | 581.22 K | $3.29 B |
| 08/28/2026 | $82.15 | $82.70 (0.67%) | $84.21 | $81.71 | 651.60 K | $3.31 B |
| 08/27/2026 | $82.69 | $81.84 (-1.03%) | $83.32 | $81.12 | 589.40 K | $3.27 B |
| 08/26/2026 | $85.17 | $83.76 (-1.66%) | $86.08 | $83.57 | 499.83 K | $3.35 B |
| 08/25/2026 | $83.90 | $84.60 (0.83%) | $84.84 | $81.06 | 738.30 K | $3.38 B |
| 08/24/2026 | $82.02 | $83.45 (1.74%) | $84.10 | $81.85 | 789.70 K | $3.34 B |
| 08/21/2026 | $81.86 | $81.37 (-0.6%) | $82.17 | $80.76 | 643.80 K | $3.25 B |
| 08/20/2026 | $82.87 | $81.02 (-2.23%) | $84.83 | $79.01 | 1.01 M | $3.24 B |
| 08/19/2026 | $85.59 | $85.24 (-0.41%) | $88.30 | $85.00 | 812.90 K | $3.41 B |
| 08/18/2026 | $86.71 | $84.76 (-2.25%) | $87.14 | $84.65 | 504.63 K | $3.39 B |
| 08/17/2026 | $89.33 | $86.11 (-3.6%) | $90.08 | $85.58 | 561.40 K | $3.44 B |
| 08/14/2026 | $92.23 | $90.57 (-1.8%) | $92.23 | $89.78 | 463.73 K | $3.62 B |
| 08/13/2026 | $93.50 | $92.56 (-1.01%) | $93.87 | $92.01 | 478.24 K | $3.70 B |
| 08/12/2026 | $93.97 | $92.53 (-1.53%) | $93.97 | $90.73 | 554.02 K | $3.70 B |
| 08/11/2026 | $94.31 | $94.72 (0.43%) | $96.33 | $93.60 | 476.53 K | $3.79 B |
| 08/10/2026 | $95.43 | $94.48 (-1%) | $96.77 | $93.96 | 563.54 K | $3.78 B |
| 08/07/2026 | $94.11 | $96.91 (2.98%) | $97.42 | $91.60 | 465.62 K | $3.88 B |
| 08/06/2026 | $96.18 | $93.88 (-2.39%) | $96.82 | $93.80 | 490.00 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 |
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.
