5 DAY PERFORMANCE
+3.85%
1 MONTH PERFORMANCE
+12.28%
3 MONTH PERFORMANCE
+2.09%
6 MONTH PERFORMANCE
+6.77%
YEAR-TO-DATE PERFORMANCE
+10.56%
1 YEAR PERFORMANCE
+14.88%
Signet Jewelers Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $89.63 | $86.73 (-3.24%) | $90.07 | $86.59 | 546.65 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 |
| 05/06/2026 | $84.39 | $87.53 (3.72%) | $88.48 | $83.88 | 774.50 K | $3.50 B |
| 05/05/2026 | $81.62 | $81.99 (0.45%) | $83.00 | $80.00 | 849.41 K | $3.28 B |
| 05/04/2026 | $85.00 | $81.00 (-4.71%) | $85.12 | $80.55 | 752.60 K | $3.24 B |
| 05/01/2026 | $88.73 | $85.70 (-3.41%) | $89.14 | $84.72 | 998.31 K | $3.43 B |
| 04/30/2026 | $85.85 | $89.03 (3.7%) | $90.54 | $85.71 | 968.10 K | $3.56 B |
| 04/29/2026 | $86.31 | $85.00 (-1.52%) | $87.47 | $84.56 | 878.70 K | $3.40 B |
| 04/28/2026 | $88.08 | $87.09 (-1.12%) | $88.52 | $85.64 | 498.32 K | $3.48 B |
| 04/27/2026 | $88.82 | $87.77 (-1.18%) | $89.83 | $86.60 | 608.31 K | $3.51 B |
| 04/24/2026 | $89.50 | $88.67 (-0.93%) | $89.50 | $85.65 | 663.55 K | $3.55 B |
| 04/23/2026 | $90.13 | $90.02 (-0.12%) | $93.00 | $89.20 | 589.23 K | $3.60 B |
| 04/22/2026 | $96.81 | $90.43 (-6.59%) | $97.89 | $89.71 | 849.00 K | $3.62 B |
| 04/21/2026 | $95.29 | $95.91 (0.65%) | $98.50 | $95.11 | 792.14 K | $3.84 B |
| 04/20/2026 | $94.27 | $95.69 (1.51%) | $96.56 | $92.69 | 939.11 K | $3.83 B |
| 04/17/2026 | $93.00 | $94.58 (1.7%) | $96.00 | $93.00 | 767.41 K | $3.78 B |
| 04/16/2026 | $92.39 | $91.04 (-1.46%) | $92.91 | $90.20 | 1.30 M | $3.64 B |
| 04/15/2026 | $93.18 | $92.69 (-0.53%) | $93.99 | $91.71 | 557.20 K | $3.71 B |
| 04/14/2026 | $93.42 | $93.38 (-0.04%) | $94.43 | $92.83 | 654.65 K | $3.74 B |
| 04/13/2026 | $92.23 | $92.92 (0.75%) | $93.71 | $91.36 | 571.17 K | $3.72 B |
| 04/10/2026 | $93.01 | $93.63 (0.67%) | $94.49 | $92.02 | 656.23 K | $3.75 B |
| 04/09/2026 | $89.81 | $93.06 (3.62%) | $93.97 | $89.81 | 618.69 K | $3.72 B |
| 04/08/2026 | $92.64 | $90.46 (-2.35%) | $93.44 | $89.10 | 728.62 K | $3.62 B |
| 04/07/2026 | $88.19 | $87.72 (-0.53%) | $89.00 | $86.57 | 681.33 K | $3.51 B |
| 04/06/2026 | $84.55 | $88.44 (4.6%) | $88.64 | $84.43 | 708.73 K | $3.54 B |
| 04/02/2026 | $85.19 | $84.85 (-0.4%) | $87.47 | $83.08 | 918.25 K | $3.39 B |
| 04/01/2026 | $84.42 | $87.48 (3.62%) | $87.68 | $83.34 | 774.50 K | $3.50 B |
| 03/31/2026 | $83.11 | $84.64 (1.84%) | $86.57 | $82.04 | 922.92 K | $3.39 B |
| 03/30/2026 | $84.48 | $81.05 (-4.06%) | $85.70 | $80.50 | 1.23 M | $3.24 B |
| 03/27/2026 | $87.00 | $84.04 (-3.4%) | $87.00 | $83.41 | 948.82 K | $3.36 B |
| 03/26/2026 | $88.96 | $87.92 (-1.17%) | $91.00 | $86.66 | 670.60 K | $3.52 B |
| 03/25/2026 | $90.19 | $89.86 (-0.37%) | $90.92 | $87.78 | 537.60 K | $3.59 B |
| 03/24/2026 | $88.40 | $88.67 (0.31%) | $89.49 | $86.61 | 914.94 K | $3.55 B |
| 03/23/2026 | $91.98 | $89.75 (-2.42%) | $92.88 | $89.54 | 1.41 M | $3.59 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.
