5 DAY PERFORMANCE
-2.56%
1 MONTH PERFORMANCE
-26.81%
3 MONTH PERFORMANCE
-36.35%
6 MONTH PERFORMANCE
-29.96%
YEAR-TO-DATE PERFORMANCE
-27.02%
1 YEAR PERFORMANCE
-41.69%
Signet Jewelers Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $58.63 | $58.54 (-0.15%) | $58.63 | $58.54 | 5,908 | |
| 01/29/2025 | $58.63 | $58.48 (-0.26%) | $59.21 | $58.10 | 702,411 | $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 |
| 01/17/2025 | $57.09 | $57.48 (0.68%) | $57.73 | $55.78 | 1.88 M | $2.52 B |
| 01/16/2025 | $58.52 | $56.59 (-3.3%) | $60.20 | $55.85 | 2.93 M | $2.48 B |
| 01/15/2025 | $58.69 | $58.92 (0.39%) | $59.88 | $56.61 | 3.88 M | $2.59 B |
| 01/14/2025 | $62.28 | $58.00 (-6.87%) | $63.69 | $54.44 | 9.68 M | $2.55 B |
| 01/13/2025 | $75.69 | $74.04 (-2.18%) | $76.20 | $72.85 | 1.57 M | $3.25 B |
| 01/10/2025 | $73.84 | $76.63 (3.78%) | $76.95 | $73.31 | 2.24 M | $3.36 B |
| 01/08/2025 | $76.11 | $74.48 (-2.14%) | $76.11 | $73.61 | 1.23 M | $3.27 B |
| 01/07/2025 | $77.05 | $77.07 (0.03%) | $77.87 | $76.14 | 1.03 M | $3.38 B |
| 01/06/2025 | $78.79 | $76.45 (-2.97%) | $79.84 | $76.24 | 1.37 M | $3.36 B |
| 01/03/2025 | $78.32 | $77.37 (-1.21%) | $78.78 | $76.61 | 1.45 M | $3.40 B |
| 01/02/2025 | $81.02 | $78.03 (-3.69%) | $81.58 | $77.27 | 1.50 M | $3.43 B |
| 12/31/2024 | $81.02 | $80.71 (-0.38%) | $81.54 | $80.09 | 888,025 | $3.54 B |
| 12/30/2024 | $80.78 | $80.48 (-0.37%) | $81.28 | $79.20 | 963,100 | $3.53 B |
| 12/27/2024 | $82.05 | $81.97 (-0.1%) | $82.57 | $81.23 | 623,221 | $3.60 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 |
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.
