5 DAY PERFORMANCE
+6.52%
1 MONTH PERFORMANCE
+0.84%
3 MONTH PERFORMANCE
+2.11%
6 MONTH PERFORMANCE
+14.33%
YEAR-TO-DATE PERFORMANCE
+15.78%
1 YEAR PERFORMANCE
+71.36%
Signet Jewelers Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $94.83 | $95.80 (1.02%) | $97.13 | $94.83 | 202.72 K | |
| 02/17/2026 | $92.20 | $95.61 (3.7%) | $95.73 | $90.97 | 729.23 K | $3.90 B |
| 02/13/2026 | $90.29 | $90.09 (-0.22%) | $90.45 | $87.90 | 642.20 K | $3.68 B |
| 02/12/2026 | $93.25 | $89.35 (-4.18%) | $94.22 | $87.92 | 806.00 K | $3.65 B |
| 02/11/2026 | $92.45 | $92.35 (-0.11%) | $93.76 | $91.84 | 524.00 K | $3.77 B |
| 02/10/2026 | $96.25 | $91.58 (-4.85%) | $97.73 | $90.73 | 899.90 K | $3.74 B |
| 02/09/2026 | $96.22 | $96.99 (0.8%) | $97.59 | $94.97 | 579.80 K | $3.96 B |
| 02/06/2026 | $94.41 | $97.00 (2.74%) | $97.29 | $93.02 | 1.12 M | $3.96 B |
| 02/05/2026 | $93.08 | $92.37 (-0.76%) | $93.92 | $90.68 | 640.40 K | $3.77 B |
| 02/04/2026 | $92.49 | $94.49 (2.16%) | $95.60 | $91.26 | 801.16 K | $3.86 B |
| 02/03/2026 | $93.94 | $91.23 (-2.88%) | $95.25 | $89.99 | 1.27 M | $3.72 B |
| 02/02/2026 | $91.60 | $94.76 (3.45%) | $95.53 | $91.28 | 1.26 M | $3.87 B |
| 01/30/2026 | $90.73 | $92.27 (1.7%) | $93.25 | $90.73 | 746.04 K | $3.76 B |
| 01/29/2026 | $92.01 | $91.65 (-0.39%) | $93.25 | $90.87 | 733.30 K | $3.74 B |
| 01/28/2026 | $90.90 | $91.71 (0.89%) | $92.10 | $89.92 | 815.50 K | $3.74 B |
| 01/27/2026 | $89.76 | $90.56 (0.89%) | $91.16 | $88.08 | 961.45 K | $3.69 B |
| 01/26/2026 | $89.36 | $90.04 (0.76%) | $90.60 | $87.48 | 865.01 K | $3.67 B |
| 01/23/2026 | $92.30 | $89.79 (-2.72%) | $93.22 | $88.93 | 714.70 K | $3.66 B |
| 01/22/2026 | $93.51 | $92.43 (-1.15%) | $95.16 | $91.86 | 953.30 K | $3.77 B |
| 01/21/2026 | $95.04 | $94.00 (-1.09%) | $96.90 | $92.92 | 1.19 M | $3.84 B |
| 01/20/2026 | $94.21 | $93.44 (-0.82%) | $95.74 | $92.44 | 623.47 K | $3.81 B |
| 01/16/2026 | $93.55 | $95.16 (1.72%) | $96.76 | $93.55 | 903.00 K | $3.88 B |
| 01/15/2026 | $88.86 | $93.54 (5.27%) | $94.48 | $88.10 | 868.71 K | $3.82 B |
| 01/14/2026 | $88.09 | $89.36 (1.44%) | $90.49 | $87.87 | 594.47 K | $3.65 B |
| 01/13/2026 | $86.42 | $88.41 (2.3%) | $88.52 | $86.38 | 425.00 K | $3.61 B |
| 01/12/2026 | $83.69 | $86.13 (2.92%) | $87.14 | $82.22 | 633.01 K | $3.51 B |
| 01/09/2026 | $87.92 | $84.38 (-4.03%) | $89.81 | $83.11 | 1.43 M | $3.44 B |
| 01/08/2026 | $90.43 | $90.05 (-0.42%) | $93.01 | $89.99 | 775.20 K | $3.67 B |
| 01/07/2026 | $92.72 | $91.04 (-1.81%) | $94.00 | $90.60 | 809.90 K | $3.71 B |
| 01/06/2026 | $89.64 | $92.72 (3.44%) | $93.83 | $88.18 | 814.90 K | $3.78 B |
| 01/05/2026 | $85.52 | $89.59 (4.76%) | $90.99 | $85.52 | 858.00 K | $3.66 B |
| 01/02/2026 | $84.00 | $86.11 (2.51%) | $86.51 | $83.55 | 885.90 K | $3.51 B |
| 12/31/2025 | $83.00 | $82.88 (-0.14%) | $83.70 | $82.07 | 499.38 K | $3.38 B |
| 12/30/2025 | $84.59 | $83.04 (-1.83%) | $84.71 | $81.56 | 556.50 K | $3.39 B |
| 12/29/2025 | $85.12 | $84.55 (-0.67%) | $85.58 | $84.29 | 459.50 K | $3.45 B |
| 12/26/2025 | $86.91 | $85.21 (-1.96%) | $87.58 | $84.16 | 709.00 K | $3.48 B |
| 12/24/2025 | $86.15 | $87.01 (1%) | $87.22 | $84.89 | 605.93 K | $3.55 B |
| 12/23/2025 | $85.28 | $85.82 (0.63%) | $87.52 | $84.00 | 935.20 K | $3.50 B |
| 12/22/2025 | $83.95 | $84.91 (1.14%) | $84.94 | $82.87 | 1.15 M | $3.46 B |
| 12/19/2025 | $82.98 | $83.33 (0.42%) | $83.99 | $81.35 | 1.12 M | $3.40 B |
| 12/18/2025 | $83.84 | $83.01 (-0.99%) | $84.70 | $82.26 | 1.31 M | $3.39 B |
| 12/17/2025 | $83.85 | $83.23 (-0.74%) | $83.85 | $82.16 | 710.65 K | $3.40 B |
| 12/16/2025 | $86.50 | $83.18 (-3.84%) | $87.42 | $82.86 | 844.30 K | $3.39 B |
| 12/15/2025 | $87.89 | $86.55 (-1.52%) | $88.77 | $85.64 | 662.51 K | $3.53 B |
| 12/12/2025 | $90.45 | $87.63 (-3.12%) | $91.39 | $87.26 | 846.06 K | $3.58 B |
| 12/11/2025 | $91.53 | $91.39 (-0.15%) | $92.68 | $89.65 | 1.06 M | $3.73 B |
| 12/10/2025 | $90.51 | $92.63 (2.34%) | $92.82 | $88.20 | 1.15 M | $3.78 B |
| 12/09/2025 | $86.66 | $87.25 (0.68%) | $88.80 | $85.34 | 941.41 K | $3.56 B |
| 12/08/2025 | $84.32 | $87.31 (3.55%) | $89.24 | $83.20 | 1.34 M | $3.56 B |
| 12/05/2025 | $84.95 | $83.00 (-2.3%) | $86.13 | $82.52 | 1.22 M | $3.39 B |
| 12/04/2025 | $88.80 | $85.02 (-4.26%) | $89.76 | $84.89 | 1.24 M | $3.47 B |
| 12/03/2025 | $89.08 | $89.02 (-0.07%) | $91.47 | $87.69 | 1.25 M | $3.63 B |
| 12/02/2025 | $94.19 | $89.19 (-5.31%) | $94.26 | $87.72 | 2.62 M | $3.64 B |
| 12/01/2025 | $99.25 | $95.70 (-3.58%) | $101.11 | $94.46 | 2.65 M | $3.90 B |
| 11/28/2025 | $104.06 | $100.16 (-3.75%) | $104.06 | $99.41 | 465.50 K | $4.09 B |
| 11/26/2025 | $100.04 | $103.47 (3.43%) | $104.56 | $99.91 | 882.50 K | $4.22 B |
| 11/25/2025 | $94.87 | $99.92 (5.32%) | $100.71 | $94.07 | 861.70 K | $4.08 B |
| 11/24/2025 | $94.84 | $94.09 (-0.79%) | $95.52 | $93.39 | 575.60 K | $3.84 B |
| 11/21/2025 | $91.00 | $94.81 (4.19%) | $96.63 | $90.88 | 950.20 K | $3.87 B |
| 11/20/2025 | $95.45 | $91.67 (-3.96%) | $95.80 | $90.69 | 835.30 K | $3.74 B |
| 11/19/2025 | $95.23 | $94.40 (-0.87%) | $95.28 | $93.45 | 652.71 K | $3.85 B |
| 11/18/2025 | $94.56 | $93.98 (-0.61%) | $95.49 | $92.80 | 856.83 K | $3.83 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.
