5 DAY PERFORMANCE
+2.51%
1 MONTH PERFORMANCE
+11.37%
3 MONTH PERFORMANCE
-6.63%
6 MONTH PERFORMANCE
+16.69%
YEAR-TO-DATE PERFORMANCE
+11.37%
1 YEAR PERFORMANCE
+55.83%
Signet Jewelers Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $90.73 | $92.27 (1.7%) | $93.25 | $90.73 | 683.14 K | $3.76 B |
| 01/29/2026 | $92.01 | $91.65 (-0.39%) | $93.25 | $90.87 | 733.30 K | $3.74 B |
| 01/28/2026 | $90.90 | $91.71 (0.89%) | $92.10 | $89.92 | 815.50 K | $3.74 B |
| 01/27/2026 | $89.76 | $90.56 (0.89%) | $91.16 | $88.08 | 961.45 K | $3.69 B |
| 01/26/2026 | $89.36 | $90.04 (0.76%) | $90.60 | $87.48 | 865.01 K | $3.67 B |
| 01/23/2026 | $92.30 | $89.79 (-2.72%) | $93.22 | $88.93 | 714.70 K | $3.66 B |
| 01/22/2026 | $93.51 | $92.43 (-1.15%) | $95.16 | $91.86 | 953.30 K | $3.77 B |
| 01/21/2026 | $95.04 | $94.00 (-1.09%) | $96.90 | $92.92 | 1.19 M | $3.84 B |
| 01/20/2026 | $94.21 | $93.44 (-0.82%) | $95.74 | $92.44 | 623.47 K | $3.81 B |
| 01/16/2026 | $93.55 | $95.16 (1.72%) | $96.76 | $93.55 | 903.00 K | $3.88 B |
| 01/15/2026 | $88.86 | $93.54 (5.27%) | $94.48 | $88.10 | 868.71 K | $3.82 B |
| 01/14/2026 | $88.09 | $89.36 (1.44%) | $90.49 | $87.87 | 594.47 K | $3.65 B |
| 01/13/2026 | $86.42 | $88.41 (2.3%) | $88.52 | $86.38 | 425.00 K | $3.61 B |
| 01/12/2026 | $83.69 | $86.13 (2.92%) | $87.14 | $82.22 | 633.01 K | $3.51 B |
| 01/09/2026 | $87.92 | $84.38 (-4.03%) | $89.81 | $83.11 | 1.43 M | $3.44 B |
| 01/08/2026 | $90.43 | $90.05 (-0.42%) | $93.01 | $89.99 | 775.20 K | $3.67 B |
| 01/07/2026 | $92.72 | $91.04 (-1.81%) | $94.00 | $90.60 | 809.90 K | $3.71 B |
| 01/06/2026 | $89.64 | $92.72 (3.44%) | $93.83 | $88.18 | 814.90 K | $3.78 B |
| 01/05/2026 | $85.52 | $89.59 (4.76%) | $90.99 | $85.52 | 858.00 K | $3.66 B |
| 01/02/2026 | $84.00 | $86.11 (2.51%) | $86.51 | $83.55 | 885.90 K | $3.51 B |
| 12/31/2025 | $83.00 | $82.88 (-0.14%) | $83.70 | $82.07 | 499.38 K | $3.38 B |
| 12/30/2025 | $84.59 | $83.04 (-1.83%) | $84.71 | $81.56 | 556.50 K | $3.39 B |
| 12/29/2025 | $85.12 | $84.55 (-0.67%) | $85.58 | $84.29 | 459.50 K | $3.45 B |
| 12/26/2025 | $86.91 | $85.21 (-1.96%) | $87.58 | $84.16 | 709.00 K | $3.48 B |
| 12/24/2025 | $86.15 | $87.01 (1%) | $87.22 | $84.89 | 605.93 K | $3.55 B |
| 12/23/2025 | $85.28 | $85.82 (0.63%) | $87.52 | $84.00 | 935.20 K | $3.50 B |
| 12/22/2025 | $83.95 | $84.91 (1.14%) | $84.94 | $82.87 | 1.15 M | $3.46 B |
| 12/19/2025 | $82.98 | $83.33 (0.42%) | $83.99 | $81.35 | 1.12 M | $3.40 B |
| 12/18/2025 | $83.84 | $83.01 (-0.99%) | $84.70 | $82.26 | 1.31 M | $3.39 B |
| 12/17/2025 | $83.85 | $83.23 (-0.74%) | $83.85 | $82.16 | 710.65 K | $3.40 B |
| 12/16/2025 | $86.50 | $83.18 (-3.84%) | $87.42 | $82.86 | 844.30 K | $3.39 B |
| 12/15/2025 | $87.89 | $86.55 (-1.52%) | $88.77 | $85.64 | 662.51 K | $3.53 B |
| 12/12/2025 | $90.45 | $87.63 (-3.12%) | $91.39 | $87.26 | 846.06 K | $3.58 B |
| 12/11/2025 | $91.53 | $91.39 (-0.15%) | $92.68 | $89.65 | 1.06 M | $3.73 B |
| 12/10/2025 | $90.51 | $92.63 (2.34%) | $92.82 | $88.20 | 1.15 M | $3.78 B |
| 12/09/2025 | $86.66 | $87.25 (0.68%) | $88.80 | $85.34 | 941.41 K | $3.56 B |
| 12/08/2025 | $84.32 | $87.31 (3.55%) | $89.24 | $83.20 | 1.34 M | $3.56 B |
| 12/05/2025 | $84.95 | $83.00 (-2.3%) | $86.13 | $82.52 | 1.22 M | $3.39 B |
| 12/04/2025 | $88.80 | $85.02 (-4.26%) | $89.76 | $84.89 | 1.24 M | $3.47 B |
| 12/03/2025 | $89.08 | $89.02 (-0.07%) | $91.47 | $87.69 | 1.25 M | $3.63 B |
| 12/02/2025 | $94.19 | $89.19 (-5.31%) | $94.26 | $87.72 | 2.62 M | $3.64 B |
| 12/01/2025 | $99.25 | $95.70 (-3.58%) | $101.11 | $94.46 | 2.65 M | $3.90 B |
| 11/28/2025 | $104.06 | $100.16 (-3.75%) | $104.06 | $99.41 | 465.50 K | $4.09 B |
| 11/26/2025 | $100.04 | $103.47 (3.43%) | $104.56 | $99.91 | 882.50 K | $4.22 B |
| 11/25/2025 | $94.87 | $99.92 (5.32%) | $100.71 | $94.07 | 861.70 K | $4.08 B |
| 11/24/2025 | $94.84 | $94.09 (-0.79%) | $95.52 | $93.39 | 575.60 K | $3.84 B |
| 11/21/2025 | $91.00 | $94.81 (4.19%) | $96.63 | $90.88 | 950.20 K | $3.87 B |
| 11/20/2025 | $95.45 | $91.67 (-3.96%) | $95.80 | $90.69 | 835.30 K | $3.74 B |
| 11/19/2025 | $95.23 | $94.40 (-0.87%) | $95.28 | $93.45 | 652.71 K | $3.85 B |
| 11/18/2025 | $94.56 | $93.98 (-0.61%) | $95.49 | $92.80 | 856.83 K | $3.83 B |
| 11/17/2025 | $100.10 | $95.59 (-4.51%) | $101.09 | $95.21 | 795.31 K | $3.90 B |
| 11/14/2025 | $100.96 | $101.01 (0.05%) | $102.14 | $99.48 | 483.65 K | $4.12 B |
| 11/13/2025 | $105.44 | $102.43 (-2.85%) | $107.29 | $102.11 | 862.10 K | $4.18 B |
| 11/12/2025 | $104.08 | $106.00 (1.84%) | $106.66 | $102.01 | 740.72 K | $4.32 B |
| 11/11/2025 | $104.56 | $103.17 (-1.33%) | $104.59 | $102.13 | 837.12 K | $4.21 B |
| 11/10/2025 | $101.71 | $101.42 (-0.29%) | $102.49 | $99.93 | 540.74 K | $4.14 B |
| 11/07/2025 | $99.64 | $100.31 (0.67%) | $101.79 | $98.26 | 616.41 K | $4.09 B |
| 11/06/2025 | $99.86 | $99.80 (-0.06%) | $100.98 | $98.04 | 475.61 K | $4.07 B |
| 11/05/2025 | $97.18 | $100.76 (3.68%) | $103.00 | $96.47 | 773.81 K | $4.11 B |
| 11/04/2025 | $96.42 | $97.60 (1.22%) | $98.61 | $95.19 | 424.70 K | $3.98 B |
| 11/03/2025 | $98.54 | $97.91 (-0.64%) | $98.54 | $96.25 | 582.00 K | $3.99 B |
| 10/31/2025 | $98.44 | $98.85 (0.42%) | $99.45 | $97.04 | 618.12 K | $4.03 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.
