|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-10 | 2,468,500 | 129.25 | 133.55 | 128.00 | 133.10 | 00:00:00 | 2007-08-13 | 3,185,000 | 136.00 | 141.34 | 135.91 | 140.55 | 00:00:00 | 2007-08-14 | 2,409,200 | 139.94 | 140.00 | 136.22 | 137.50 | 00:00:00 | 2007-08-15 | 3,187,000 | 137.20 | 137.40 | 133.51 | 134.22 | 00:00:00 | 2007-08-16 | 4,449,300 | 132.79 | 135.03 | 127.90 | 133.77 | 00:00:00 | 2007-08-17 | 3,008,400 | 136.01 | 139.70 | 133.63 | 137.24 | 00:00:00 | 2007-08-20 | 1,887,300 | 137.99 | 140.95 | 136.41 | 139.48 | 00:00:00 | 2007-08-21 | 1,732,200 | 138.51 | 143.69 | 138.00 | 141.25 | 00:00:00 | 2007-08-22 | 1,539,500 | 142.62 | 144.94 | 141.51 | 143.63 | 00:00:00 | 2007-08-23 | 1,352,300 | 143.73 | 144.64 | 140.90 | 141.43 | 00:00:00 | 2007-08-24 | 1,282,900 | 140.75 | 146.88 | 140.29 | 146.13 | 00:00:00 | 2007-08-27 | 1,150,300 | 146.08 | 146.08 | 143.09 | 143.54 | 00:00:00 | 2007-08-28 | 1,448,400 | 142.75 | 143.54 | 140.13 | 140.23 | 00:00:00 | 2007-08-29 | 1,620,200 | 140.33 | 145.65 | 139.55 | 145.61 | 00:00:00 | 2007-08-30 | 3,045,000 | 140.50 | 144.05 | 138.33 | 141.83 | 00:00:00 | 2007-08-31 | 1,646,900 | 142.72 | 144.27 | 140.19 | 143.56 | 00:00:00 | 2007-09-04 | 1,258,500 | 143.56 | 143.56 | 141.05 | 142.22 | 00:00:00 | 2007-09-05 | 3,727,300 | 140.49 | 140.49 | 135.38 | 135.85 | 00:00:00 | 2007-09-06 | 1,323,300 | 137.75 | 138.92 | 135.57 | 136.19 | 00:00:00 | 2007-09-07 | 2,581,600 | 134.03 | 134.03 | 130.38 | 133.70 | 00:00:00 | 2007-09-10 | 1,743,600 | 133.55 | 134.23 | 129.83 | 130.64 | 00:00:00 | 2007-09-11 | 2,472,100 | 131.16 | 134.58 | 130.89 | 131.24 | 00:00:00 | 2007-09-12 | 2,785,700 | 130.14 | 130.78 | 128.62 | 129.52 | 00:00:00 | 2007-09-13 | 2,448,000 | 129.75 | 135.78 | 129.53 | 133.84 | 00:00:00 | 2007-09-14 | 1,523,700 | 133.03 | 135.37 | 131.57 | 134.93 | 00:00:00 | 2007-09-17 | 1,647,500 | 133.64 | 134.56 | 130.53 | 131.41 | 00:00:00 | 2007-09-18 | 2,497,600 | 131.99 | 137.95 | 130.27 | 136.04 | 00:00:00 | 2007-09-19 | 1,851,700 | 137.49 | 139.20 | 133.77 | 134.88 | 00:00:00 | 2007-09-20 | 1,685,000 | 134.78 | 135.91 | 131.80 | 133.18 | 00:00:00 | 2007-09-21 | 2,672,100 | 133.61 | 134.83 | 131.32 | 131.32 | 00:00:00 | 2007-09-24 | 2,238,900 | 131.00 | 134.15 | 128.13 | 128.83 | 00:00:00 | 2007-09-25 | 4,383,900 | 126.36 | 126.55 | 123.39 | 124.27 | 00:00:00 | 2007-09-26 | 2,180,900 | 125.63 | 126.55 | 124.65 | 126.15 | 00:00:00 | 2007-09-27 | 1,784,600 | 126.29 | 128.39 | 126.28 | 126.97 | 00:00:00 | 2007-09-28 | 2,112,100 | 126.97 | 129.24 | 126.50 | 127.20 | 00:00:00 | 2007-10-01 | 2,854,200 | 127.52 | 130.56 | 125.02 | 130.28 | 00:00:00 | 2007-10-02 | 3,352,200 | 130.29 | 136.65 | 129.75 | 135.97 | 00:00:00 | 2007-10-03 | 5,997,200 | 140.94 | 141.53 | 137.22 | 138.28 | 00:00:00 | 2007-10-04 | 4,430,400 | 141.00 | 144.19 | 139.47 | 141.40 | 00:00:00 | 2007-10-05 | 4,619,400 | 142.75 | 152.87 | 142.75 | 149.24 | 00:00:00 | 2007-10-08 | 2,311,800 | 149.51 | 152.91 | 148.10 | 151.00 | 00:00:00 | 2007-10-09 | 3,671,500 | 151.00 | 152.50 | 142.75 | 145.88 | 00:00:00 | 2007-10-10 | 2,312,500 | 147.31 | 149.08 | 145.01 | 146.40 | 00:00:00 | 2007-10-11 | 2,997,000 | 146.50 | 148.61 | 141.01 | 142.02 | 00:00:00 | 2007-10-12 | 2,196,700 | 142.73 | 145.44 | 139.68 | 142.36 | 00:00:00 | 2007-10-15 | 2,795,100 | 141.45 | 142.81 | 136.12 | 138.14 | 00:00:00 | 2007-10-16 | 2,777,900 | 136.88 | 137.59 | 134.42 | 135.85 | 00:00:00 | 2007-10-17 | 3,455,000 | 137.46 | 138.76 | 131.33 | 135.30 | 00:00:00 | 2007-10-18 | 2,560,700 | 134.66 | 134.75 | 131.66 | 134.05 | 00:00:00 | 2007-10-19 | 5,773,600 | 134.05 | 134.05 | 129.01 | 130.89 | 00:00:00 | 2007-10-22 | 5,210,900 | 132.36 | 136.61 | 131.75 | 136.30 | 00:00:00 | 2007-10-23 | 3,377,900 | 137.22 | 138.08 | 133.61 | 137.32 | 00:00:00 | 2007-10-24 | 3,016,100 | 136.72 | 137.00 | 131.40 | 135.33 | 00:00:00 | 2007-10-25 | 3,355,200 | 137.47 | 137.47 | 133.33 | 135.58 | 00:00:00 | 2007-10-26 | 1,899,000 | 135.70 | 137.45 | 133.01 | 136.53 | 00:00:00 | 2007-10-29 | 1,689,300 | 137.46 | 139.50 | 136.05 | 137.06 | 00:00:00 | 2007-10-30 | 1,577,500 | 136.22 | 136.86 | 134.76 | 135.66 | 00:00:00 | 2007-10-31 | 2,820,700 | 136.30 | 137.77 | 132.15 | 134.79 | 00:00:00 | 2007-11-01 | 3,401,200 | 132.88 | 134.30 | 131.54 | 131.54 | 00:00:00 | 2007-11-02 | 3,229,600 | 132.79 | 133.02 | 128.10 | 132.16 | 00:00:00 | 2007-11-05 | 2,767,100 | 130.74 | 132.35 | 128.00 | 129.31 | 00:00:00 | 2007-11-06 | 3,171,900 | 129.99 | 130.89 | 126.07 | 130.33 | 00:00:00 | 2007-11-07 | 2,750,000 | 128.55 | 129.06 | 125.00 | 125.03 | 00:00:00 | 2007-11-08 | 4,846,300 | 126.00 | 127.32 | 120.50 | 124.24 | 00:00:00 | 2007-11-09 | 2,840,400 | 121.50 | 123.90 | 119.90 | 120.87 | 00:00:00 | 2007-11-12 | 2,993,800 | 120.75 | 125.72 | 120.04 | 122.66 | 00:00:00 | 2007-11-13 | 2,499,300 | 124.51 | 126.58 | 122.66 | 125.98 | 00:00:00 | 2007-11-14 | 3,870,200 | 125.58 | 126.91 | 120.31 | 120.71 | 00:00:00 | 2007-11-15 | 3,375,100 | 120.18 | 120.98 | 117.45 | 118.59 | 00:00:00 | 2007-11-16 | 3,881,200 | 119.22 | 122.25 | 118.11 | 120.97 | 00:00:00 | 2007-11-19 | 3,597,100 | 120.25 | 120.63 | 114.20 | 114.20 | 00:00:00 | 2007-11-20 | 4,541,700 | 114.95 | 115.24 | 109.26 | 111.85 | 00:00:00 | 2007-11-21 | 3,520,500 | 109.89 | 112.41 | 106.88 | 110.32 | 00:00:00 | 2007-11-23 | 1,356,300 | 111.96 | 114.11 | 110.40 | 112.58 | 00:00:00 | 2007-11-26 | 3,418,100 | 112.80 | 113.38 | 107.55 | 107.77 | 00:00:00 | 2007-11-27 | 2,820,500 | 108.28 | 113.48 | 107.99 | 111.56 | 00:00:00 | 2007-11-28 | 3,769,400 | 114.95 | 118.24 | 112.51 | 116.34 | 00:00:00 | 2007-11-29 | 15,524,600 | 101.55 | 104.27 | 98.25 | 104.09 | 00:00:00 | 2007-11-30 | 5,399,400 | 105.63 | 108.65 | 103.75 | 105.51 | 00:00:00 | 2007-12-03 | 4,498,000 | 106.34 | 111.83 | 105.03 | 110.46 | 00:00:00 | 2007-12-04 | 2,972,700 | 108.29 | 110.50 | 107.65 | 109.62 | 00:00:00 | 2007-12-05 | 2,477,300 | 110.96 | 113.02 | 109.95 | 112.33 | 00:00:00 | 2007-12-06 | 2,232,500 | 110.02 | 111.78 | 107.61 | 111.78 | 00:00:00 | 2007-12-07 | 2,634,300 | 111.76 | 115.46 | 110.26 | 115.07 | 00:00:00 | 2007-12-10 | 1,903,000 | 115.00 | 115.00 | 112.83 | 114.50 | 00:00:00 | 2007-12-11 | 3,237,500 | 114.50 | 116.79 | 109.66 | 110.28 | 00:00:00 | 2007-12-12 | 2,798,600 | 113.25 | 114.16 | 108.55 | 110.02 | 00:00:00 | 2007-12-13 | 2,218,100 | 109.85 | 110.65 | 107.73 | 109.34 | 00:00:00 | 2007-12-14 | 2,729,100 | 108.00 | 108.10 | 104.91 | 105.24 | 00:00:00 | 2007-12-17 | 3,358,200 | 104.97 | 106.09 | 103.51 | 103.99 | 00:00:00 | 2007-12-18 | 3,209,700 | 104.90 | 106.15 | 102.68 | 105.69 | 00:00:00 | 2007-12-19 | 2,248,900 | 105.98 | 106.21 | 104.40 | 104.85 | 00:00:00 | 2007-12-20 | 2,308,900 | 105.44 | 105.50 | 101.58 | 102.48 | 00:00:00 | 2007-12-21 | 4,426,700 | 104.41 | 104.41 | 99.95 | 102.00 | 00:00:00 | 2007-12-24 | 1,012,500 | 100.51 | 105.19 | 100.51 | 104.70 | 00:00:00 | 2007-12-26 | 2,630,400 | 104.43 | 104.43 | 100.82 | 103.02 | 00:00:00 | 2007-12-27 | 2,579,900 | 101.63 | 103.23 | 100.77 | 101.16 | 00:00:00 | 2007-12-28 | 1,915,900 | 102.01 | 102.91 | 100.97 | 102.10 | 00:00:00 | 2007-12-31 | 2,210,500 | 101.02 | 103.75 | 100.60 | 102.05 | 00:00:00 | 2008-01-02 | 2,650,000 | 102.25 | 105.28 | 101.26 | 103.00 | 00:00:00 | 2008-01-03 | 2,872,700 | 103.50 | 107.42 | 103.50 | 106.22 | 00:00:00 | 2008-01-04 | 4,241,000 | 104.94 | 105.75 | 99.79 | 101.42 | 00:00:00 | 2008-01-07 | 3,687,700 | 100.93 | 102.10 | 97.36 | 101.10 | 00:00:00 | 2008-01-08 | 3,000,700 | 100.55 | 101.10 | 96.20 | 96.31 | 00:00:00 | 2008-01-09 | 5,605,500 | 95.87 | 99.00 | 90.80 | 97.01 | 00:00:00 | 2008-01-10 | 4,728,400 | 94.59 | 101.64 | 94.59 | 100.23 | 00:00:00 | 2008-01-11 | 3,310,900 | 101.00 | 101.00 | 95.13 | 96.17 | 00:00:00 | 2008-01-14 | 6,878,700 | 86.43 | 92.25 | 86.04 | 91.38 | 00:00:00 | 2008-01-15 | 4,590,100 | 87.69 | 89.75 | 84.72 | 86.02 | 00:00:00 | 2008-01-16 | 5,166,100 | 85.37 | 92.39 | 85.37 | 90.25 | 00:00:00 | 2008-01-17 | 2,236,800 | 89.30 | 91.47 | 88.00 | 88.93 | 00:00:00 | 2008-01-18 | 3,749,400 | 86.06 | 90.45 | 86.06 | 89.43 | 00:00:00 | 2008-01-22 | 7,149,400 | 86.30 | 106.78 | 85.50 | 99.85 | 00:00:00 | 2008-01-23 | 4,362,000 | 96.96 | 108.77 | 95.82 | 107.39 | 00:00:00 | 2008-01-24 | 2,258,800 | 108.09 | 110.89 | 102.34 | 105.02 | 00:00:00 | 2008-01-25 | 1,866,900 | 105.17 | 108.96 | 98.12 | 99.00 | 00:00:00 | 2008-01-28 | 2,052,000 | 99.40 | 100.52 | 96.04 | 100.28 | 00:00:00 | 2008-01-29 | 2,207,500 | 99.49 | 104.70 | 99.00 | 103.96 | 00:00:00 | 2008-01-30 | 3,436,000 | 104.92 | 109.00 | 102.71 | 105.07 | 00:00:00 | 2008-01-31 | 3,367,000 | 103.78 | 113.44 | 101.81 | 110.49 | 00:00:00 | 2008-02-01 | 2,123,600 | 111.29 | 114.00 | 108.24 | 108.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|