5 DAY PERFORMANCE
-4.94%
1 MONTH PERFORMANCE
+14.74%
3 MONTH PERFORMANCE
-3.58%
6 MONTH PERFORMANCE
-45.04%
YEAR-TO-DATE PERFORMANCE
-31.33%
1 YEAR PERFORMANCE
-41.03%
Signet Jewelers Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $54.99 | $55.38 (0.71%) | $56.23 | $54.29 | 1.23 M | $2.44 B |
| 04/16/2025 | $55.97 | $54.91 (-1.89%) | $56.09 | $54.31 | 1.10 M | $2.42 B |
| 04/15/2025 | $57.93 | $55.38 (-4.4%) | $58.40 | $55.31 | 936,157 | $2.44 B |
| 04/14/2025 | $58.62 | $57.54 (-1.84%) | $58.99 | $56.51 | 1.11 M | $2.54 B |
| 04/11/2025 | $57.45 | $58.30 (1.48%) | $58.57 | $56.08 | 1.11 M | $2.57 B |
| 04/10/2025 | $57.65 | $57.78 (0.23%) | $58.14 | $55.21 | 1.33 M | $2.55 B |
| 04/09/2025 | $50.65 | $59.06 (16.6%) | $61.14 | $50.35 | 2.35 M | $2.60 B |
| 04/08/2025 | $54.70 | $50.77 (-7.18%) | $55.78 | $50.02 | 1.68 M | $2.24 B |
| 04/07/2025 | $52.38 | $54.64 (4.31%) | $58.21 | $51.59 | 1.93 M | $2.41 B |
| 04/04/2025 | $52.41 | $54.89 (4.73%) | $55.57 | $49.99 | 2.35 M | $2.42 B |
| 04/03/2025 | $56.50 | $54.72 (-3.15%) | $56.94 | $52.63 | 1.99 M | $2.41 B |
| 04/02/2025 | $58.68 | $60.53 (3.15%) | $61.14 | $58.03 | 818,905 | $2.67 B |
| 04/01/2025 | $59.47 | $59.47 (0%) | $60.54 | $58.21 | 1.49 M | $2.62 B |
| 03/31/2025 | $57.87 | $58.06 (0.33%) | $58.73 | $56.11 | 1.39 M | $2.56 B |
| 03/28/2025 | $59.82 | $58.83 (-1.65%) | $60.29 | $58.57 | 1.52 M | $2.59 B |
| 03/27/2025 | $60.04 | $60.42 (0.63%) | $61.80 | $59.52 | 1.52 M | $2.66 B |
| 03/26/2025 | $60.14 | $60.53 (0.65%) | $60.77 | $59.10 | 1.03 M | $2.67 B |
| 03/25/2025 | $61.08 | $60.26 (-1.34%) | $61.46 | $59.32 | 1.46 M | $2.66 B |
| 03/24/2025 | $59.37 | $61.27 (3.2%) | $61.46 | $58.95 | 1.75 M | $2.70 B |
| 03/21/2025 | $55.55 | $58.06 (4.52%) | $59.42 | $55.20 | 5.99 M | $2.56 B |
| 03/20/2025 | $56.99 | $56.30 (-1.21%) | $59.25 | $56.23 | 2.43 M | $2.48 B |
| 03/19/2025 | $58.53 | $56.65 (-3.21%) | $60.25 | $56.00 | 4.99 M | $2.50 B |
| 03/18/2025 | $48.00 | $48.30 (0.63%) | $49.22 | $47.63 | 1.91 M | $2.13 B |
| 03/17/2025 | $48.14 | $48.35 (0.44%) | $49.19 | $47.73 | 1.25 M | $2.13 B |
| 03/14/2025 | $47.27 | $47.95 (1.44%) | $48.29 | $46.62 | 966,719 | $2.11 B |
| 03/13/2025 | $48.13 | $46.42 (-3.55%) | $48.85 | $45.55 | 1.11 M | $2.04 B |
| 03/12/2025 | $47.81 | $48.42 (1.28%) | $48.68 | $46.86 | 1.07 M | $2.13 B |
| 03/11/2025 | $47.99 | $47.26 (-1.52%) | $47.99 | $46.16 | 1.25 M | $2.07 B |
| 03/10/2025 | $50.60 | $48.17 (-4.8%) | $50.95 | $47.97 | 1.45 M | $2.11 B |
| 03/07/2025 | $49.35 | $50.30 (1.93%) | $50.30 | $49.05 | 1.12 M | $2.21 B |
| 03/06/2025 | $48.48 | $50.00 (3.14%) | $50.63 | $48.15 | 1.04 M | $2.20 B |
| 03/05/2025 | $48.25 | $49.36 (2.3%) | $49.64 | $47.87 | 863,881 | $2.17 B |
| 03/04/2025 | $47.95 | $47.94 (-0.02%) | $49.50 | $46.66 | 1.53 M | $2.10 B |
| 03/03/2025 | $52.37 | $48.72 (-6.97%) | $53.37 | $48.59 | 1.70 M | $2.14 B |
| 02/28/2025 | $53.92 | $52.32 (-2.97%) | $58.94 | $51.83 | 3.40 M | $2.30 B |
| 02/27/2025 | $52.72 | $49.73 (-5.67%) | $52.87 | $49.68 | 1.34 M | $2.18 B |
| 02/26/2025 | $52.31 | $52.68 (0.71%) | $53.30 | $52.11 | 1.37 M | $2.31 B |
| 02/25/2025 | $51.35 | $51.50 (0.29%) | $52.68 | $50.97 | 1.33 M | $2.26 B |
| 02/24/2025 | $52.92 | $50.96 (-3.7%) | $52.92 | $50.38 | 1.55 M | $2.24 B |
| 02/21/2025 | $54.65 | $52.75 (-3.48%) | $54.80 | $52.26 | 1.17 M | $2.32 B |
| 02/20/2025 | $55.17 | $54.09 (-1.96%) | $55.81 | $52.86 | 1.33 M | $2.37 B |
| 02/19/2025 | $54.93 | $55.72 (1.44%) | $56.01 | $54.26 | 1.33 M | $2.45 B |
| 02/18/2025 | $54.01 | $56.00 (3.68%) | $56.15 | $54.01 | 1.60 M | $2.46 B |
| 02/14/2025 | $53.13 | $53.70 (1.07%) | $54.13 | $52.30 | 1.62 M | $2.36 B |
| 02/13/2025 | $55.22 | $52.70 (-4.56%) | $55.34 | $52.57 | 1.26 M | $2.31 B |
| 02/12/2025 | $54.26 | $54.36 (0.18%) | $54.91 | $53.86 | 1.27 M | $2.39 B |
| 02/11/2025 | $53.70 | $54.91 (2.25%) | $55.03 | $53.00 | 1.13 M | $2.41 B |
| 02/10/2025 | $52.94 | $54.19 (2.36%) | $54.83 | $52.35 | 1.56 M | $2.38 B |
| 02/07/2025 | $54.44 | $52.80 (-3.01%) | $54.45 | $52.09 | 1.42 M | $2.32 B |
| 02/06/2025 | $57.07 | $54.79 (-4%) | $57.99 | $54.50 | 1.45 M | $2.41 B |
| 02/05/2025 | $56.63 | $56.50 (-0.23%) | $56.97 | $54.85 | 1.47 M | $2.48 B |
| 02/04/2025 | $57.69 | $56.93 (-1.32%) | $57.91 | $56.50 | 1.05 M | $2.50 B |
| 02/03/2025 | $58.00 | $57.93 (-0.12%) | $58.80 | $57.13 | 1.16 M | $2.54 B |
| 01/31/2025 | $59.99 | $59.23 (-1.27%) | $61.49 | $58.85 | 2.23 M | $2.60 B |
| 01/30/2025 | $58.63 | $60.33 (2.9%) | $60.89 | $58.54 | 742,425 | $2.65 B |
| 01/29/2025 | $58.63 | $58.48 (-0.26%) | $59.21 | $58.10 | 702,936 | $2.57 B |
| 01/28/2025 | $59.19 | $58.63 (-0.95%) | $59.43 | $57.82 | 753,214 | $2.57 B |
| 01/27/2025 | $60.33 | $59.54 (-1.31%) | $60.66 | $57.83 | 1.38 M | $2.61 B |
| 01/24/2025 | $60.48 | $60.45 (-0.05%) | $61.91 | $60.32 | 1.09 M | $2.65 B |
| 01/23/2025 | $59.40 | $60.79 (2.34%) | $60.97 | $59.27 | 1.49 M | $2.67 B |
| 01/22/2025 | $57.73 | $59.37 (2.84%) | $59.95 | $56.89 | 1.66 M | $2.61 B |
| 01/21/2025 | $58.49 | $57.32 (-2%) | $58.54 | $56.82 | 1.70 M | $2.52 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.
