-
5 DAY PERFORMANCE
+3.27% -
1 MONTH PERFORMANCE
+27.47% -
3 MONTH PERFORMANCE
+12.40% -
6 MONTH PERFORMANCE
-3.58% -
YEAR-TO-DATE PERFORMANCE
-8.55% -
1 YEAR PERFORMANCE
+43.24%
Signet Jewelers Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/26/2024 | $102.41 | $98.51 (-3.81%) | $102.41 | $98.33 | 792,503 | $4.38 B |
| 09/25/2024 | $99.61 | $100.26 (0.65%) | $101.07 | $98.38 | 783,000 | $4.46 B |
| 09/24/2024 | $98.19 | $99.35 (1.18%) | $100.05 | $97.28 | 661,712 | $4.42 B |
| 09/23/2024 | $95.74 | $97.93 (2.29%) | $98.08 | $94.57 | 773,400 | $4.36 B |
| 09/20/2024 | $96.47 | $94.98 (-1.54%) | $96.83 | $94.37 | 1.57 M | $4.23 B |
| 09/19/2024 | $95.50 | $97.16 (1.74%) | $97.36 | $94.61 | 1.22 M | $4.32 B |
| 09/18/2024 | $93.66 | $93.12 (-0.58%) | $95.21 | $92.20 | 940,852 | $4.14 B |
| 09/17/2024 | $92.21 | $93.56 (1.46%) | $95.37 | $91.48 | 934,190 | $4.16 B |
| 09/16/2024 | $92.20 | $91.88 (-0.35%) | $93.78 | $90.56 | 1.06 M | $4.09 B |
| 09/13/2024 | $87.82 | $91.15 (3.79%) | $91.78 | $86.92 | 1.63 M | $4.06 B |
| 09/12/2024 | $89.85 | $86.94 (-3.24%) | $93.21 | $86.74 | 2.93 M | $3.87 B |
| 09/11/2024 | $77.29 | $78.09 (1.04%) | $78.75 | $75.91 | 1.32 M | $3.48 B |
| 09/10/2024 | $76.39 | $76.26 (-0.17%) | $77.05 | $75.17 | 897,900 | $3.39 B |
| 09/09/2024 | $77.41 | $75.79 (-2.09%) | $79.01 | $75.09 | 1.42 M | $3.37 B |
| 09/06/2024 | $77.92 | $76.95 (-1.24%) | $79.07 | $76.80 | 1.18 M | $3.43 B |
| 09/05/2024 | $80.50 | $77.54 (-3.68%) | $81.37 | $77.32 | 896,800 | $3.46 B |
| 09/04/2024 | $79.73 | $80.29 (0.7%) | $81.64 | $79.67 | 757,200 | $3.58 B |
| 09/03/2024 | $82.39 | $80.55 (-2.23%) | $83.74 | $80.27 | 942,508 | $3.59 B |
| 08/30/2024 | $85.00 | $84.10 (-1.06%) | $85.07 | $83.43 | 645,700 | $3.75 B |
| 08/29/2024 | $83.80 | $84.40 (0.72%) | $85.40 | $82.44 | 705,040 | $3.76 B |
| 08/28/2024 | $82.40 | $82.66 (0.32%) | $84.06 | $81.78 | 667,654 | $3.69 B |
| 08/27/2024 | $80.24 | $82.99 (3.43%) | $83.04 | $80.04 | 637,154 | $3.70 B |
| 08/26/2024 | $81.41 | $82.32 (1.12%) | $82.65 | $80.65 | 786,700 | $3.67 B |
| 08/23/2024 | $78.68 | $80.29 (2.05%) | $80.99 | $78.25 | 565,300 | $3.58 B |
| 08/22/2024 | $78.32 | $77.93 (-0.5%) | $78.47 | $77.48 | 653,123 | $3.48 B |
| 08/21/2024 | $79.04 | $78.20 (-1.06%) | $79.31 | $78.06 | 542,027 | $3.49 B |
| 08/20/2024 | $76.84 | $77.66 (1.07%) | $78.41 | $76.46 | 624,454 | $3.46 B |
| 08/19/2024 | $77.67 | $77.05 (-0.8%) | $78.38 | $76.45 | 729,200 | $3.44 B |
| 08/16/2024 | $77.77 | $77.57 (-0.26%) | $78.91 | $77.35 | 738,044 | $3.46 B |
| 08/15/2024 | $77.38 | $78.18 (1.03%) | $79.47 | $76.60 | 979,520 | $3.49 B |
| 08/14/2024 | $75.88 | $74.51 (-1.81%) | $76.50 | $73.99 | 874,500 | $3.32 B |
| 08/13/2024 | $73.42 | $75.54 (2.89%) | $75.96 | $72.93 | 811,146 | $3.37 B |
| 08/12/2024 | $73.87 | $72.58 (-1.75%) | $74.89 | $72.26 | 817,061 | $3.24 B |
| 08/09/2024 | $75.21 | $73.78 (-1.9%) | $75.47 | $73.22 | 696,957 | $3.29 B |
| 08/08/2024 | $75.29 | $75.36 (0.09%) | $75.38 | $73.82 | 750,644 | $3.36 B |
| 08/07/2024 | $76.21 | $73.75 (-3.23%) | $76.94 | $73.35 | 884,945 | $3.29 B |
| 08/06/2024 | $75.82 | $75.61 (-0.28%) | $76.48 | $74.22 | 863,106 | $3.37 B |
| 08/05/2024 | $74.91 | $76.20 (1.72%) | $78.09 | $73.24 | 1.03 M | $3.40 B |
| 08/02/2024 | $78.27 | $78.21 (-0.08%) | $79.86 | $77.24 | 851,113 | $3.49 B |
| 08/01/2024 | $83.40 | $82.08 (-1.58%) | $84.14 | $80.75 | 798,027 | $3.66 B |
| 07/31/2024 | $84.47 | $84.13 (-0.4%) | $86.98 | $83.58 | 865,307 | $3.75 B |
| 07/30/2024 | $85.35 | $84.09 (-1.48%) | $86.11 | $83.97 | 481,608 | $3.75 B |
| 07/29/2024 | $83.80 | $84.76 (1.15%) | $85.32 | $82.95 | 760,200 | $3.78 B |
| 07/26/2024 | $83.34 | $83.04 (-0.36%) | $83.73 | $82.48 | 641,207 | $3.70 B |
| 07/25/2024 | $82.54 | $82.67 (0.16%) | $84.12 | $81.29 | 746,700 | $3.69 B |
| 07/24/2024 | $84.32 | $82.03 (-2.72%) | $85.50 | $81.63 | 769,655 | $3.66 B |
| 07/23/2024 | $84.92 | $85.02 (0.12%) | $86.29 | $83.72 | 722,300 | $3.79 B |
| 07/22/2024 | $84.82 | $85.27 (0.53%) | $85.33 | $81.38 | 1.44 M | $3.80 B |
| 07/19/2024 | $85.76 | $84.29 (-1.71%) | $86.11 | $83.25 | 901,970 | $3.76 B |
| 07/18/2024 | $87.23 | $85.92 (-1.5%) | $87.99 | $84.12 | 850,144 | $3.83 B |
| 07/17/2024 | $87.30 | $87.61 (0.36%) | $88.92 | $86.44 | 727,440 | $3.91 B |
| 07/16/2024 | $87.83 | $88.53 (0.8%) | $88.93 | $86.49 | 1.16 M | $3.95 B |
| 07/15/2024 | $87.71 | $86.68 (-1.17%) | $89.70 | $86.42 | 777,688 | $3.87 B |
| 07/12/2024 | $90.41 | $88.09 (-2.57%) | $91.66 | $87.64 | 874,963 | $3.93 B |
| 07/11/2024 | $90.44 | $89.93 (-0.56%) | $90.85 | $88.68 | 786,476 | $4.01 B |
| 07/10/2024 | $85.62 | $88.04 (2.83%) | $89.37 | $84.65 | 1.13 M | $3.93 B |
| 07/09/2024 | $86.32 | $84.55 (-2.05%) | $87.62 | $84.02 | 1.10 M | $3.77 B |
| 07/08/2024 | $88.51 | $86.95 (-1.76%) | $88.63 | $86.57 | 546,364 | $3.88 B |