5 DAY PERFORMANCE
-0.42%
1 MONTH PERFORMANCE
+8.59%
3 MONTH PERFORMANCE
+27.10%
6 MONTH PERFORMANCE
-33.13%
YEAR-TO-DATE PERFORMANCE
-17.61%
1 YEAR PERFORMANCE
-39.26%
Signet Jewelers Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $65.57 | $66.57 (1.53%) | $67.24 | $65.44 | 1.22 M | $2.89 B |
| 05/29/2025 | $67.65 | $66.89 (-1.12%) | $68.00 | $66.23 | 968.90 K | $2.90 B |
| 05/28/2025 | $66.83 | $66.78 (-0.07%) | $67.42 | $66.13 | 1.09 M | $2.90 B |
| 05/27/2025 | $64.92 | $66.37 (2.23%) | $66.83 | $64.00 | 1.10 M | $2.88 B |
| 05/23/2025 | $62.08 | $63.07 (1.59%) | $63.54 | $62.08 | 683.00 K | $2.74 B |
| 05/22/2025 | $63.22 | $64.22 (1.58%) | $65.08 | $63.06 | 1.14 M | $2.79 B |
| 05/21/2025 | $62.86 | $63.00 (0.22%) | $64.24 | $62.50 | 953.32 K | $2.73 B |
| 05/20/2025 | $63.15 | $64.47 (2.09%) | $65.27 | $63.08 | 1.20 M | $2.80 B |
| 05/19/2025 | $64.56 | $62.59 (-3.05%) | $65.00 | $61.92 | 1.74 M | $2.72 B |
| 05/16/2025 | $67.49 | $66.22 (-1.88%) | $67.49 | $66.05 | 825.68 K | $2.87 B |
| 05/15/2025 | $65.72 | $67.03 (1.99%) | $67.17 | $65.12 | 1.30 M | $2.91 B |
| 05/14/2025 | $67.58 | $66.67 (-1.35%) | $68.21 | $66.62 | 815.24 K | $2.89 B |
| 05/13/2025 | $69.82 | $67.90 (-2.75%) | $70.11 | $67.32 | 936.11 K | $2.95 B |
| 05/12/2025 | $67.99 | $69.82 (2.69%) | $71.87 | $67.87 | 1.35 M | $3.03 B |
| 05/09/2025 | $64.70 | $64.37 (-0.51%) | $65.09 | $63.28 | 633.63 K | $2.79 B |
| 05/08/2025 | $63.64 | $64.75 (1.74%) | $65.62 | $63.56 | 766.60 K | $2.81 B |
| 05/07/2025 | $62.42 | $62.48 (0.1%) | $62.75 | $61.50 | 719.02 K | $2.71 B |
| 05/06/2025 | $60.32 | $60.75 (0.71%) | $61.69 | $59.90 | 787.52 K | $2.64 B |
| 05/05/2025 | $60.31 | $60.93 (1.03%) | $62.88 | $60.31 | 812.03 K | $2.64 B |
| 05/02/2025 | $60.78 | $61.24 (0.76%) | $61.82 | $60.50 | 685.50 K | $2.66 B |
| 05/01/2025 | $59.99 | $59.83 (-0.27%) | $60.73 | $59.35 | 704.32 K | $2.60 B |
| 04/30/2025 | $58.15 | $59.30 (1.98%) | $59.49 | $56.52 | 977.25 K | $2.57 B |
| 04/29/2025 | $59.37 | $60.15 (1.31%) | $60.26 | $58.25 | 967.70 K | $2.61 B |
| 04/28/2025 | $59.09 | $59.03 (-0.1%) | $60.12 | $58.38 | 637.30 K | $2.56 B |
| 04/25/2025 | $58.51 | $59.05 (0.92%) | $59.09 | $57.84 | 675.40 K | $2.60 B |
| 04/24/2025 | $56.83 | $59.01 (3.84%) | $59.51 | $56.20 | 924.03 K | $2.60 B |
| 04/23/2025 | $59.22 | $56.57 (-4.47%) | $60.99 | $56.27 | 1.72 M | $2.49 B |
| 04/22/2025 | $53.31 | $56.19 (5.4%) | $56.50 | $53.18 | 1.19 M | $2.48 B |
| 04/21/2025 | $54.76 | $52.41 (-4.29%) | $54.76 | $52.14 | 1.02 M | $2.31 B |
| 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 | 936.16 K | $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 | 818.91 K | $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 | 966.72 K | $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 | 863.88 K | $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 |
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.
