Daily trading records

Signet Jewelers Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Signet Jewelers.

The verified trading-day record runs from June 23, 2026 through September 16, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Signet Jewelers email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Signet Jewelers's price trend and period performance.

The chart connects verified session closes from June 22, 2026 through September 16, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.45%

From the September 9, 2026 close of $102.48 to $102.94 on September 16, 2026.

20-session performance

+21.45%

From the August 18, 2026 close of $84.76 to $102.94 on September 16, 2026.

60-session performance

+18.69%

From the June 22, 2026 close of $86.73 to $102.94 on September 16, 2026.

Signet Jewelers Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$101.86$104.75$99.80$102.941,127,281+$3.07 (+3.07%)
$100.74$101.88$98.75$99.871,110,274-$0.88 (-0.87%)
$97.69$101.36$97.35$100.751,352,162+$0.49 (+0.49%)
$97.72$100.41$97.15$100.261,035,039+$2.55 (+2.61%)
$103.49$103.49$95.33$97.711,843,358-$4.77 (-4.65%)
$95.01$103.00$94.33$102.484,480,605+$19.81 (+23.96%)
$84.33$84.86$80.00$82.671,686,311-$2.63 (-3.08%)
$81.44$85.78$81.44$85.30806,026+$3.28 (+4.00%)
$82.96$83.37$81.39$82.02908,000+$0.29 (+0.35%)
$81.64$83.29$80.93$81.73693,954+$0.47 (+0.58%)
$80.88$82.22$80.50$81.26649,756-$1.02 (-1.24%)
$81.76$83.31$81.41$82.28581,220-$0.42 (-0.51%)
$82.15$84.21$81.71$82.70651,596+$0.86 (+1.05%)
$82.69$83.32$81.12$81.84589,390-$1.92 (-2.29%)
$85.17$86.08$83.57$83.76499,834-$0.84 (-0.99%)
$83.90$84.84$81.06$84.60738,292+$1.15 (+1.38%)
$82.02$84.10$81.85$83.45789,675+$2.08 (+2.56%)
$81.86$82.17$80.76$81.37643,785+$0.35 (+0.43%)
$82.87$84.83$79.01$81.021,005,908-$4.22 (-4.95%)
$85.59$88.295$85.00$85.24812,855+$0.48 (+0.57%)
$86.71$87.14$84.65$84.76504,628-$1.35 (-1.57%)
$89.33$90.08$85.58$86.11561,373-$4.46 (-4.92%)
$92.23$92.23$89.78$90.57463,729-$1.99 (-2.15%)
$93.50$93.87$92.01$92.56478,240+$0.03 (+0.03%)
$93.97$93.97$90.725$92.53554,015-$2.19 (-2.31%)
$94.31$96.33$93.595$94.72476,527+$0.24 (+0.25%)
$95.43$96.77$93.96$94.48563,541-$2.43 (-2.51%)
$94.11$97.42$91.60$96.91465,617+$3.03 (+3.23%)
$96.18$96.82$93.80$93.88489,957-$2.69 (-2.79%)
$98.41$98.90$96.18$96.57403,152-$0.74 (-0.76%)
$94.22$97.41$93.90$97.31523,759+$2.35 (+2.47%)
$94.98$96.505$93.29$94.96708,363+$2.06 (+2.22%)
$95.70$96.9656$92.46$92.90826,024-$2.98 (-3.11%)
$98.64$99.12$95.04$95.88751,037-$2.98 (-3.01%)
$97.80$100.41$96.39$98.86758,791+$0.82 (+0.84%)
$97.32$99.78$96.535$98.041,016,598+$2.30 (+2.40%)
$92.99$97.0698$92.99$95.74975,004+$4.45 (+4.87%)
$89.42$91.61$88.25$91.29627,370+$1.62 (+1.81%)
$90.68$90.75$88.58$89.67899,157-$0.95 (-1.05%)
$89.27$92.00$89.27$90.62549,196+$0.35 (+0.39%)
$91.39$92.01$89.41$90.27601,989-$0.17 (-0.19%)
$93.02$93.105$90.08$90.44648,659-$1.21 (-1.32%)
$89.31$92.72$89.00$91.65789,698+$1.41 (+1.56%)
$87.75$90.655$87.10$90.24934,586+$3.21 (+3.69%)
$85.92$88.84$85.45$87.03669,223+$1.73 (+2.03%)
$85.11$85.80$83.36$85.30408,914+$0.70 (+0.83%)
$85.01$85.88$83.305$84.60594,233+$0.28 (+0.33%)
$84.17$84.97$83.29$84.32455,493+$0.79 (+0.95%)
$81.42$83.80$81.095$83.53533,742+$2.07 (+2.54%)
$82.13$83.39$80.24$81.46664,159-$2.00 (-2.40%)
$83.03$84.97$82.06$83.46802,805+$1.60 (+1.95%)
$83.23$83.915$81.38$81.86542,331-$2.26 (-2.69%)
$84.62$85.02$81.06$84.121,024,302-$0.54 (-0.64%)
$84.99$86.78$83.79$84.661,133,194-$1.54 (-1.79%)
$87.01$87.52$83.5901$86.20788,843-$0.68 (-0.78%)
$85.95$88.01$84.59$86.88929,646-$0.66 (-0.75%)
$82.73$88.05$82.49$87.542,072,583+$3.91 (+4.68%)
$85.54$87.33$83.09$83.63775,688-$1.46 (-1.72%)
$85.18$86.005$83.54$85.09797,860+$0.17 (+0.20%)
$85.25$86.385$84.01$84.921,050,743-$1.81 (-2.09%)

Verified data

Trading days shown
60
Coverage start
June 23, 2026
Coverage end
September 16, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Signet Jewelers company profile.Review Signet Jewelers valuation and profitability metrics.Review Signet Jewelers analyst price targets.

Read the frequently asked questions.

What is Signet Jewelers's latest verified closing price?

Signet Jewelers closed at $102.94 on September 16, 2026.

What period does Signet Jewelers's price history cover?

The page shows 60 verified sessions from June 23, 2026 through September 16, 2026.

What data is included in Signet Jewelers's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Signet Jewelers's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Signet Jewelers's daily prices?

Daily aggregate prices are provided by Polygon.