|
 Sears Holdings Co - [Ticker: SHLD] |     | | Last Trade | 0.36 | Last Trade Time | 2018-11-28 - 00:00:00 | | Variation | +0.06 (+1.18%) | Open | 0.30 | | High | 0.44 | Low | 0.29 | | Volume | 2,722,035 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 5.18 x 500 - 5.19 x 500 | | Former Close | 0.31 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SHLD quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-04-28 | 100 | 14.05 | 14.05 | 14.05 | 14.05 | 00:00:00 | | 2003-04-29 | 1,650 | 16.00 | 16.00 | 15.50 | 15.55 | 00:00:00 | | 2003-04-30 | 4,964 | 15.80 | 15.80 | 14.95 | 15.00 | 00:00:00 | | 2003-05-01 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2003-05-02 | 432,600 | 15.00 | 15.15 | 14.90 | 15.00 | 00:00:00 | | 2003-05-05 | 213,300 | 14.95 | 15.25 | 14.95 | 15.00 | 00:00:00 | | 2003-05-06 | 120,400 | 15.25 | 15.25 | 14.95 | 15.00 | 00:00:00 | | 2003-05-07 | 651,200 | 15.00 | 15.05 | 13.45 | 13.55 | 00:00:00 | | 2003-05-08 | 450,100 | 13.50 | 13.60 | 12.85 | 12.85 | 00:00:00 | | 2003-05-09 | 1,282,300 | 12.70 | 13.30 | 12.00 | 13.20 | 00:00:00 | | 2003-05-12 | 863,200 | 13.30 | 16.25 | 13.20 | 16.10 | 00:00:00 | | 2003-05-13 | 573,000 | 16.10 | 16.10 | 15.00 | 15.20 | 00:00:00 | | 2003-05-14 | 629,700 | 15.25 | 15.25 | 14.25 | 14.35 | 00:00:00 | | 2003-05-15 | 442,500 | 14.35 | 14.36 | 13.74 | 14.10 | 00:00:00 | | 2003-05-16 | 501,300 | 14.00 | 14.10 | 13.85 | 14.00 | 00:00:00 | | 2003-05-19 | 235,000 | 14.05 | 14.10 | 13.95 | 14.05 | 00:00:00 | | 2003-05-20 | 236,800 | 14.00 | 14.05 | 13.85 | 13.93 | 00:00:00 | | 2003-05-21 | 404,600 | 13.93 | 14.50 | 13.90 | 14.20 | 00:00:00 | | 2003-05-22 | 194,500 | 14.25 | 14.70 | 14.25 | 14.65 | 00:00:00 | | 2003-05-23 | 62,400 | 14.70 | 14.80 | 14.61 | 14.75 | 00:00:00 | | 2003-05-27 | 203,900 | 14.75 | 14.90 | 14.75 | 14.89 | 00:00:00 | | 2003-05-28 | 386,100 | 14.85 | 15.47 | 14.85 | 15.45 | 00:00:00 | | 2003-05-29 | 442,900 | 15.45 | 15.95 | 15.45 | 15.85 | 00:00:00 | | 2003-05-30 | 391,300 | 15.85 | 16.10 | 15.85 | 15.90 | 00:00:00 | | 2003-06-02 | 320,200 | 15.90 | 15.95 | 15.50 | 15.75 | 00:00:00 | | 2003-06-03 | 105,100 | 15.70 | 15.75 | 15.00 | 15.05 | 00:00:00 | | 2003-06-04 | 320,200 | 14.90 | 15.20 | 14.72 | 15.00 | 00:00:00 | | 2003-06-05 | 420,900 | 14.96 | 15.50 | 14.96 | 15.35 | 00:00:00 | | 2003-06-06 | 369,600 | 15.40 | 16.14 | 15.28 | 16.00 | 00:00:00 | | 2003-06-09 | 683,900 | 16.13 | 18.50 | 16.10 | 17.70 | 00:00:00 | | 2003-06-10 | 1,617,500 | 17.55 | 21.42 | 17.50 | 19.60 | 00:00:00 | | 2003-06-11 | 842,700 | 19.95 | 20.00 | 18.16 | 19.25 | 00:00:00 | | 2003-06-12 | 258,400 | 19.20 | 19.50 | 18.30 | 18.56 | 00:00:00 | | 2003-06-13 | 580,600 | 18.34 | 18.75 | 17.22 | 18.50 | 00:00:00 | | 2003-06-16 | 2,828,600 | 18.53 | 24.43 | 18.40 | 22.50 | 00:00:00 | | 2003-06-17 | 1,088,100 | 22.55 | 23.00 | 20.47 | 21.77 | 00:00:00 | | 2003-06-18 | 568,700 | 21.77 | 22.00 | 20.56 | 21.80 | 00:00:00 | | 2003-06-19 | 706,400 | 21.34 | 23.81 | 21.23 | 22.94 | 00:00:00 | | 2003-06-20 | 3,214,700 | 23.45 | 27.00 | 23.43 | 25.20 | 00:00:00 | | 2003-06-23 | 1,207,300 | 25.55 | 26.98 | 25.24 | 26.26 | 00:00:00 | | 2003-06-24 | 584,600 | 26.43 | 26.78 | 24.85 | 24.91 | 00:00:00 | | 2003-06-25 | 409,100 | 25.10 | 26.00 | 25.05 | 25.65 | 00:00:00 | | 2003-06-26 | 627,100 | 25.78 | 26.35 | 24.86 | 25.03 | 00:00:00 | | 2003-06-27 | 737,800 | 24.76 | 25.64 | 24.25 | 25.64 | 00:00:00 | | 2003-06-30 | 1,589,900 | 24.95 | 27.05 | 24.90 | 26.99 | 00:00:00 | | 2003-07-01 | 721,900 | 26.79 | 26.79 | 25.76 | 25.95 | 00:00:00 | | 2003-07-02 | 616,400 | 25.98 | 26.90 | 25.32 | 26.64 | 00:00:00 | | 2003-07-03 | 125,400 | 26.11 | 26.40 | 25.51 | 25.73 | 00:00:00 | | 2003-07-07 | 158,800 | 26.00 | 26.20 | 25.00 | 25.82 | 00:00:00 | | 2003-07-08 | 359,300 | 25.79 | 26.20 | 25.20 | 25.96 | 00:00:00 | | 2003-07-09 | 481,400 | 26.00 | 26.01 | 25.11 | 25.58 | 00:00:00 | | 2003-07-10 | 431,400 | 25.35 | 25.90 | 23.75 | 25.20 | 00:00:00 | | 2003-07-11 | 620,500 | 25.10 | 25.10 | 23.75 | 24.20 | 00:00:00 | | 2003-07-14 | 155,800 | 24.29 | 24.90 | 24.29 | 24.60 | 00:00:00 | | 2003-07-15 | 94,800 | 24.75 | 24.75 | 24.13 | 24.45 | 00:00:00 | | 2003-07-16 | 367,500 | 24.45 | 25.50 | 24.45 | 24.70 | 00:00:00 | | 2003-07-17 | 259,500 | 24.67 | 25.00 | 23.90 | 24.12 | 00:00:00 | | 2003-07-18 | 482,200 | 24.25 | 24.48 | 23.30 | 24.25 | 00:00:00 | | 2003-07-21 | 224,000 | 23.76 | 24.62 | 23.51 | 23.96 | 00:00:00 | | 2003-07-22 | 263,200 | 24.20 | 24.25 | 23.33 | 24.25 | 00:00:00 | | 2003-07-23 | 285,300 | 23.90 | 24.25 | 23.45 | 23.87 | 00:00:00 | | 2003-07-24 | 468,700 | 24.00 | 24.10 | 22.56 | 22.85 | 00:00:00 | | 2003-07-25 | 206,300 | 22.80 | 23.19 | 21.86 | 23.17 | 00:00:00 | | 2003-07-28 | 282,100 | 23.15 | 23.25 | 22.01 | 22.85 | 00:00:00 | | 2003-07-29 | 174,700 | 22.85 | 23.25 | 22.85 | 23.15 | 00:00:00 | | 2003-07-30 | 392,700 | 22.90 | 23.10 | 21.97 | 22.46 | 00:00:00 | | 2003-07-31 | 339,300 | 22.51 | 23.79 | 22.50 | 23.40 | 00:00:00 | | 2003-08-01 | 78,600 | 23.55 | 23.80 | 23.00 | 23.35 | 00:00:00 | | 2003-08-04 | 104,400 | 23.12 | 23.46 | 23.00 | 23.46 | 00:00:00 | | 2003-08-05 | 159,000 | 23.50 | 23.65 | 23.24 | 23.59 | 00:00:00 | | 2003-08-06 | 108,800 | 23.45 | 23.88 | 23.35 | 23.62 | 00:00:00 | | 2003-08-07 | 268,700 | 23.65 | 24.75 | 23.53 | 24.27 | 00:00:00 | | 2003-08-08 | 329,400 | 24.20 | 25.04 | 24.20 | 24.85 | 00:00:00 | | 2003-08-11 | 117,600 | 24.99 | 25.00 | 24.40 | 24.42 | 00:00:00 | | 2003-08-12 | 424,200 | 24.42 | 24.43 | 23.21 | 23.90 | 00:00:00 | | 2003-08-13 | 111,400 | 23.80 | 24.33 | 23.78 | 24.05 | 00:00:00 | | 2003-08-14 | 119,200 | 24.05 | 24.44 | 24.05 | 24.40 | 00:00:00 | | 2003-08-15 | 57,200 | 24.43 | 24.70 | 24.35 | 24.42 | 00:00:00 | | 2003-08-18 | 148,600 | 24.39 | 24.65 | 24.02 | 24.38 | 00:00:00 | | 2003-08-19 | 172,700 | 24.31 | 24.63 | 24.31 | 24.50 | 00:00:00 | | 2003-08-20 | 90,300 | 24.50 | 24.75 | 24.27 | 24.40 | 00:00:00 | | 2003-08-21 | 554,800 | 24.45 | 26.55 | 24.45 | 26.30 | 00:00:00 | | 2003-08-22 | 530,700 | 26.55 | 29.12 | 26.35 | 28.25 | 00:00:00 | | 2003-08-25 | 274,400 | 27.67 | 28.75 | 27.67 | 28.50 | 00:00:00 | | 2003-08-26 | 187,600 | 28.15 | 28.80 | 27.65 | 28.60 | 00:00:00 | | 2003-08-27 | 110,000 | 28.54 | 28.95 | 28.11 | 28.70 | 00:00:00 | | 2003-08-28 | 126,800 | 28.65 | 29.44 | 28.26 | 29.44 | 00:00:00 | | 2003-08-29 | 1,297,700 | 30.00 | 32.27 | 29.76 | 30.67 | 00:00:00 | | 2003-09-02 | 1,045,600 | 30.60 | 30.60 | 29.11 | 29.13 | 00:00:00 | | 2003-09-03 | 564,700 | 29.08 | 30.10 | 29.08 | 29.65 | 00:00:00 | | 2003-09-04 | 205,000 | 29.37 | 29.68 | 28.79 | 29.68 | 00:00:00 | | 2003-09-05 | 370,300 | 29.24 | 30.10 | 29.10 | 30.05 | 00:00:00 | | 2003-09-08 | 304,400 | 29.58 | 29.71 | 28.95 | 29.47 | 00:00:00 | | 2003-09-09 | 202,400 | 29.43 | 29.43 | 28.05 | 28.20 | 00:00:00 | | 2003-09-10 | 146,000 | 28.27 | 28.41 | 27.63 | 27.99 | 00:00:00 | | 2003-09-11 | 301,200 | 27.93 | 28.46 | 27.75 | 27.96 | 00:00:00 | | 2003-09-12 | 247,800 | 27.75 | 27.75 | 26.76 | 27.23 | 00:00:00 | | 2003-09-15 | 133,600 | 27.15 | 27.54 | 26.99 | 27.00 | 00:00:00 | | 2003-09-16 | 183,100 | 27.00 | 27.30 | 26.25 | 26.80 | 00:00:00 | | 2003-09-17 | 97,100 | 26.71 | 27.64 | 26.61 | 27.48 | 00:00:00 | | 2003-09-18 | 77,500 | 27.60 | 27.66 | 27.02 | 27.46 | 00:00:00 | | 2003-09-19 | 46,700 | 27.21 | 27.43 | 26.96 | 27.25 | 00:00:00 | | 2003-09-22 | 186,900 | 27.12 | 27.62 | 26.15 | 26.20 | 00:00:00 | | 2003-09-23 | 88,500 | 26.45 | 27.15 | 26.10 | 27.15 | 00:00:00 | | 2003-09-24 | 42,600 | 27.18 | 27.20 | 26.25 | 26.49 | 00:00:00 | | 2003-09-25 | 187,600 | 26.44 | 26.65 | 25.71 | 25.75 | 00:00:00 | | 2003-09-26 | 321,100 | 25.80 | 25.80 | 24.26 | 25.49 | 00:00:00 | | 2003-09-29 | 164,500 | 25.30 | 26.35 | 24.40 | 25.72 | 00:00:00 | | 2003-09-30 | 380,700 | 25.76 | 25.87 | 24.51 | 24.93 | 00:00:00 | | 2003-10-01 | 239,200 | 25.05 | 25.68 | 24.93 | 25.68 | 00:00:00 | | 2003-10-02 | 158,600 | 25.55 | 25.71 | 24.55 | 24.78 | 00:00:00 | | 2003-10-03 | 190,000 | 24.70 | 25.80 | 24.66 | 25.25 | 00:00:00 | | 2003-10-06 | 137,600 | 25.07 | 25.91 | 24.76 | 25.25 | 00:00:00 | | 2003-10-07 | 66,200 | 25.25 | 25.30 | 24.63 | 25.20 | 00:00:00 | | 2003-10-08 | 218,100 | 25.24 | 26.06 | 25.19 | 25.80 | 00:00:00 | | 2003-10-09 | 415,400 | 25.81 | 28.55 | 25.80 | 28.55 | 00:00:00 | | 2003-10-10 | 385,800 | 28.60 | 29.80 | 28.25 | 29.80 | 00:00:00 | | 2003-10-13 | 471,900 | 29.98 | 30.50 | 29.72 | 30.50 | 00:00:00 | | 2003-10-14 | 417,400 | 30.38 | 30.90 | 30.00 | 30.53 | 00:00:00 | | 2003-10-15 | 374,600 | 30.58 | 31.12 | 29.85 | 30.02 | 00:00:00 | | 2003-10-16 | 333,200 | 29.99 | 30.20 | 29.50 | 29.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
