Signet Jewelers (SZ2) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | -0.43% | 0 | 0.00 |
| Oct 30, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | +2.07% | 0 | 0.00 |
| Oct 29, 2026 | 102.70 | 103.65 | 102.70 | 103.65 | 103.65 | +0.34% | 46 | 6.92 |
| Oct 28, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | +0.83% | 0 | 0.00 |
| Oct 27, 2026 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | -1.96% | 0 | 0.00 |
| Oct 26, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | +1.16% | 0 | 0.00 |
| Oct 23, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | +3.21% | 0 | 0.00 |
| Oct 22, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.09 | -1.81% | 0 | 0.00 |
| Oct 21, 2026 | 102.85 | 102.85 | 102.25 | 102.25 | 101.93 | -1.11% | 44 | 5.87 |
| Oct 20, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.08 | -2.54% | 0 | 0.00 |
| Oct 19, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 105.77 | +1.10% | 0 | 0.00 |
| Oct 16, 2026 | 104.95 | 104.95 | 104.95 | 104.95 | 104.62 | +10.24% | 0 | 0.00 |
| Oct 15, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 94.90 | -1.04% | 0 | 0.00 |
| Oct 14, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 95.90 | +1.97% | 0 | 0.00 |
| Oct 13, 2026 | 94.34 | 94.34 | 94.34 | 94.34 | 94.05 | +0.15% | 0 | 0.00 |
| Oct 12, 2026 | 93.78 | 94.20 | 93.78 | 94.20 | 93.91 | +0.04% | 21 | 1.65 |
| Oct 09, 2026 | 94.16 | 94.16 | 94.16 | 94.16 | 93.87 | +2.59% | 0 | 0.00 |
| Oct 08, 2026 | 91.78 | 91.78 | 91.78 | 91.78 | 91.49 | +1.44% | 0 | 0.00 |
| Oct 07, 2026 | 90.48 | 90.48 | 90.48 | 90.48 | 90.20 | +0.94% | 0 | 0.00 |
| Oct 06, 2026 | 89.64 | 89.64 | 89.64 | 89.64 | 89.36 | +0.09% | 0 | 0.00 |
| Oct 05, 2026 | 89.44 | 89.56 | 89.44 | 89.56 | 89.28 | -3.24% | 48 | 4.00 |
| Oct 02, 2026 | 92.56 | 92.56 | 92.56 | 92.56 | 92.27 | +2.75% | 0 | 0.00 |
| Oct 01, 2026 | 90.88 | 90.88 | 90.08 | 90.08 | 89.80 | -1.81% | 25 | 2.15 |
| Sep 30, 2026 | 91.74 | 91.74 | 91.74 | 91.74 | 91.45 | +1.51% | 0 | 0.00 |
| Sep 29, 2026 | 90.38 | 90.58 | 90.38 | 90.38 | 90.10 | +1.51% | 100 | 9.98 |
| Sep 28, 2026 | 89.04 | 89.04 | 89.04 | 89.04 | 88.76 | +1.18% | 0 | 0.00 |
| Sep 25, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.73 | +1.06% | 0 | 0.00 |
| Sep 24, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 86.81 | -0.52% | 0 | 0.00 |
| Sep 23, 2026 | 87.54 | 87.54 | 87.54 | 87.54 | 87.27 | +2.17% | 0 | 0.00 |
| Sep 22, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.41 | -1.88% | 0 | 0.00 |
| Sep 21, 2026 | 87.52 | 88.00 | 87.32 | 87.32 | 87.05 | -0.88% | 110 | 13.28 |
| Sep 18, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 87.83 | -2.02% | 0 | 0.00 |
| Sep 17, 2026 | 89.92 | 89.92 | 89.92 | 89.92 | 89.64 | +4.12% | 0 | 0.00 |
| Sep 16, 2026 | 86.36 | 86.36 | 86.36 | 86.36 | 86.09 | -0.35% | 0 | 0.00 |
| Sep 15, 2026 | 86.66 | 86.66 | 86.66 | 86.66 | 86.39 | +1.00% | 0 | 0.00 |
| Sep 14, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.53 | +1.92% | 0 | 0.00 |
| Sep 11, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 83.92 | -4.36% | 0 | 0.00 |
| Sep 10, 2026 | 88.02 | 88.02 | 88.02 | 88.02 | 87.75 | +23.38% | 0 | 0.00 |
| Sep 09, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.12 | -1.95% | 0 | 0.00 |
| Sep 08, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.53 | -0.33% | 0 | 0.00 |
| Sep 07, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.77 | +3.93% | 0 | 0.00 |
| Sep 04, 2026 | 70.24 | 70.24 | 70.24 | 70.24 | 70.02 | +0.09% | 0 | 0.00 |
| Sep 03, 2026 | 70.18 | 70.18 | 70.18 | 70.18 | 69.96 | +0.63% | 0 | 0.00 |
| Sep 02, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.52 | -1.22% | 0 | 0.00 |
| Sep 01, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.38 | -0.31% | 0 | 0.00 |
| Aug 31, 2026 | 70.82 | 70.82 | 70.82 | 70.82 | 70.60 | +1.52% | 0 | 0.00 |
| Aug 28, 2026 | 69.76 | 69.76 | 69.76 | 69.76 | 69.54 | -2.84% | 0 | 0.00 |
| Aug 27, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.58 | -0.36% | 0 | 0.00 |
| Aug 26, 2026 | 72.06 | 72.06 | 72.06 | 72.06 | 71.84 | +0.92% | 0 | 0.00 |
| Aug 25, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.18 | +3.30% | 0 | 0.00 |
