5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
-18.58%
3 MONTH PERFORMANCE
-19.38%
6 MONTH PERFORMANCE
-8.74%
YEAR-TO-DATE PERFORMANCE
-24.11%
1 YEAR PERFORMANCE
-24.36%
Signet Jewelers Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $82.05 | $81.34 (-0.87%) | $82.56 | $81.23 | 159,087 | $3.58 B |
| 12/26/2024 | $80.98 | $82.46 (1.83%) | $82.61 | $80.31 | 1.00 M | $3.62 B |
| 12/24/2024 | $80.89 | $81.21 (0.4%) | $81.24 | $79.27 | 346,722 | $3.57 B |
| 12/23/2024 | $80.65 | $81.00 (0.43%) | $82.00 | $80.09 | 1.09 M | $3.56 B |
| 12/20/2024 | $78.36 | $81.14 (3.55%) | $83.55 | $78.17 | 4.13 M | $3.56 B |
| 12/19/2024 | $79.89 | $79.48 (-0.51%) | $80.70 | $78.47 | 973,819 | $3.49 B |
| 12/18/2024 | $82.30 | $79.42 (-3.5%) | $83.61 | $78.44 | 1.17 M | $3.49 B |
| 12/17/2024 | $84.40 | $81.54 (-3.39%) | $84.67 | $81.53 | 1.19 M | $3.58 B |
| 12/16/2024 | $83.98 | $84.61 (0.75%) | $86.49 | $83.28 | 786,132 | $3.71 B |
| 12/13/2024 | $84.97 | $84.07 (-1.06%) | $85.12 | $83.05 | 642,900 | $3.69 B |
| 12/12/2024 | $86.00 | $85.08 (-1.07%) | $87.04 | $84.88 | 782,202 | $3.74 B |
| 12/11/2024 | $85.33 | $85.01 (-0.38%) | $85.63 | $83.82 | 1.03 M | $3.73 B |
| 12/10/2024 | $86.25 | $84.80 (-1.68%) | $86.73 | $84.73 | 1.19 M | $3.72 B |
| 12/09/2024 | $89.76 | $86.47 (-3.67%) | $90.48 | $86.46 | 1.23 M | $3.80 B |
| 12/06/2024 | $87.50 | $91.80 (4.91%) | $92.81 | $87.47 | 2.13 M | $4.03 B |
| 12/05/2024 | $85.44 | $86.94 (1.76%) | $90.28 | $84.50 | 4.65 M | $3.82 B |
| 12/04/2024 | $97.64 | $98.73 (1.12%) | $99.30 | $95.88 | 1.69 M | $4.33 B |
| 12/03/2024 | $100.41 | $98.31 (-2.09%) | $100.41 | $97.57 | 1.22 M | $4.32 B |
| 12/02/2024 | $100.84 | $99.45 (-1.38%) | $100.84 | $97.08 | 1.68 M | $4.37 B |
| 11/29/2024 | $100.75 | $100.20 (-0.55%) | $101.27 | $98.93 | 564,400 | $4.46 B |
| 11/27/2024 | $102.91 | $99.98 (-2.85%) | $103.53 | $99.65 | 922,100 | $4.45 B |
| 11/26/2024 | $102.70 | $102.09 (-0.59%) | $103.26 | $100.92 | 538,400 | $4.54 B |
| 11/25/2024 | $103.34 | $104.13 (0.76%) | $106.28 | $101.89 | 980,400 | $4.63 B |
| 11/22/2024 | $101.98 | $102.60 (0.61%) | $103.64 | $100.96 | 828,400 | $4.57 B |
| 11/21/2024 | $97.67 | $100.17 (2.56%) | $100.25 | $96.56 | 929,115 | $4.46 B |
| 11/20/2024 | $94.00 | $96.70 (2.87%) | $96.82 | $93.62 | 661,500 | $4.30 B |
| 11/19/2024 | $94.31 | $94.59 (0.3%) | $95.46 | $92.24 | 785,315 | $4.21 B |
| 11/18/2024 | $96.91 | $95.20 (-1.76%) | $97.84 | $95.08 | 582,737 | $4.24 B |
| 11/15/2024 | $97.66 | $97.16 (-0.51%) | $97.66 | $95.75 | 652,867 | $4.32 B |
| 11/14/2024 | $98.34 | $97.66 (-0.69%) | $98.75 | $97.00 | 662,317 | $4.35 B |
| 11/13/2024 | $99.44 | $97.92 (-1.53%) | $101.71 | $97.27 | 895,735 | $4.36 B |
| 11/12/2024 | $98.51 | $98.59 (0.08%) | $98.68 | $96.64 | 563,839 | $4.39 B |
| 11/11/2024 | $98.81 | $98.07 (-0.75%) | $99.85 | $96.48 | 555,128 | $4.36 B |
| 11/08/2024 | $98.01 | $97.55 (-0.47%) | $98.07 | $96.59 | 619,131 | $4.34 B |
| 11/07/2024 | $97.06 | $98.01 (0.98%) | $98.82 | $96.45 | 795,954 | $4.36 B |
| 11/06/2024 | $96.20 | $97.30 (1.14%) | $98.56 | $94.97 | 1.29 M | $4.33 B |
| 11/05/2024 | $89.98 | $91.68 (1.89%) | $91.71 | $89.78 | 589,800 | $4.08 B |
| 11/04/2024 | $91.45 | $91.17 (-0.31%) | $91.95 | $90.26 | 735,300 | $4.06 B |
| 11/01/2024 | $92.29 | $92.05 (-0.26%) | $93.76 | $91.73 | 695,000 | $4.10 B |
| 10/31/2024 | $91.80 | $91.68 (-0.13%) | $93.03 | $90.98 | 1.04 M | $4.08 B |
| 10/30/2024 | $92.89 | $92.54 (-0.38%) | $93.98 | $92.11 | 456,249 | $4.12 B |
| 10/29/2024 | $91.39 | $93.39 (2.19%) | $93.79 | $91.09 | 533,458 | $4.16 B |
| 10/28/2024 | $92.78 | $92.47 (-0.33%) | $93.69 | $91.96 | 603,246 | $4.11 B |
| 10/25/2024 | $93.28 | $91.86 (-1.52%) | $93.43 | $91.67 | 485,731 | $4.09 B |
| 10/24/2024 | $93.97 | $92.84 (-1.2%) | $94.61 | $91.89 | 647,300 | $4.13 B |
| 10/23/2024 | $96.16 | $93.62 (-2.64%) | $96.25 | $92.69 | 1.31 M | $4.17 B |
| 10/22/2024 | $95.98 | $95.65 (-0.34%) | $96.75 | $95.02 | 687,900 | $4.26 B |
| 10/21/2024 | $99.70 | $96.60 (-3.11%) | $100.00 | $96.58 | 1.02 M | $4.30 B |
| 10/18/2024 | $101.44 | $100.83 (-0.6%) | $102.33 | $100.59 | 529,300 | $4.49 B |
| 10/17/2024 | $101.67 | $100.79 (-0.87%) | $102.77 | $99.84 | 502,045 | $4.49 B |
| 10/16/2024 | $99.79 | $101.64 (1.85%) | $102.88 | $98.77 | 959,100 | $4.52 B |
| 10/15/2024 | $97.11 | $99.53 (2.49%) | $101.37 | $97.11 | 919,702 | $4.43 B |
| 10/14/2024 | $96.32 | $97.58 (1.31%) | $98.63 | $95.59 | 611,800 | $4.34 B |
| 10/11/2024 | $96.40 | $96.16 (-0.25%) | $97.39 | $96.10 | 693,500 | $4.28 B |
| 10/10/2024 | $98.00 | $96.72 (-1.31%) | $98.21 | $96.61 | 1.06 M | $4.30 B |
| 10/09/2024 | $99.74 | $98.58 (-1.16%) | $100.11 | $98.37 | 779,013 | $4.39 B |
| 10/08/2024 | $98.89 | $99.70 (0.82%) | $100.18 | $97.17 | 931,846 | $4.44 B |
| 10/07/2024 | $97.38 | $98.67 (1.32%) | $99.16 | $96.48 | 815,504 | $4.39 B |
| 10/04/2024 | $97.04 | $98.07 (1.06%) | $99.23 | $97.04 | 896,815 | $4.36 B |
| 10/03/2024 | $93.49 | $95.31 (1.95%) | $95.53 | $92.46 | 1.19 M | $4.24 B |
| 10/02/2024 | $94.53 | $94.68 (0.16%) | $94.89 | $92.38 | 1.04 M | $4.21 B |
| 10/01/2024 | $97.88 | $94.98 (-2.96%) | $99.19 | $92.27 | 1.94 M | $4.23 B |
| 09/30/2024 | $100.66 | $103.14 (2.46%) | $103.48 | $100.66 | 878,310 | $4.59 B |
| 09/27/2024 | $99.56 | $100.97 (1.42%) | $102.69 | $99.20 | 958,730 | $4.49 B |