|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-01 | 2,123,600 | 111.29 | 114.00 | 108.24 | 108.31 | 00:00:00 | 2008-02-04 | 1,943,400 | 108.01 | 110.00 | 104.05 | 105.90 | 00:00:00 | 2008-02-05 | 2,051,600 | 104.33 | 107.46 | 101.80 | 102.30 | 00:00:00 | 2008-02-06 | 1,932,700 | 102.81 | 104.74 | 97.28 | 97.67 | 00:00:00 | 2008-02-07 | 2,775,000 | 97.28 | 104.16 | 97.00 | 102.68 | 00:00:00 | 2008-02-08 | 2,394,100 | 100.43 | 102.08 | 96.87 | 98.59 | 00:00:00 | 2008-02-11 | 2,578,000 | 98.85 | 101.49 | 97.70 | 101.07 | 00:00:00 | 2008-02-12 | 2,001,000 | 101.49 | 103.47 | 98.48 | 99.07 | 00:00:00 | 2008-02-13 | 1,612,300 | 102.99 | 103.00 | 98.90 | 101.14 | 00:00:00 | 2008-02-14 | 2,196,600 | 101.25 | 101.25 | 97.13 | 97.45 | 00:00:00 | 2008-02-15 | 1,718,000 | 96.75 | 99.24 | 96.51 | 98.75 | 00:00:00 | 2008-02-19 | 1,989,000 | 101.81 | 101.81 | 95.12 | 96.31 | 00:00:00 | 2008-02-20 | 1,837,400 | 96.00 | 99.94 | 95.00 | 98.48 | 00:00:00 | 2008-02-21 | 1,043,200 | 99.77 | 100.68 | 95.69 | 96.00 | 00:00:00 | 2008-02-22 | 1,144,200 | 96.98 | 97.25 | 94.30 | 96.54 | 00:00:00 | 2008-02-25 | 2,380,900 | 95.80 | 99.95 | 94.66 | 99.08 | 00:00:00 | 2008-02-26 | 3,413,000 | 98.94 | 104.17 | 98.79 | 101.36 | 00:00:00 | 2008-02-27 | 2,435,600 | 100.40 | 102.85 | 99.04 | 101.60 | 00:00:00 | 2008-02-28 | 4,521,000 | 99.81 | 104.68 | 98.07 | 101.40 | 00:00:00 | 2008-02-29 | 2,468,500 | 99.78 | 100.81 | 95.17 | 95.62 | 00:00:00 | 2008-03-03 | 1,610,100 | 95.28 | 97.72 | 95.23 | 96.47 | 00:00:00 | 2008-03-04 | 2,793,400 | 95.65 | 99.97 | 95.00 | 95.94 | 00:00:00 | 2008-03-05 | 1,609,900 | 95.98 | 99.18 | 95.57 | 96.56 | 00:00:00 | 2008-03-06 | 1,816,100 | 96.57 | 97.00 | 93.37 | 93.49 | 00:00:00 | 2008-03-07 | 2,395,200 | 92.74 | 95.93 | 90.93 | 92.36 | 00:00:00 | 2008-03-10 | 2,023,100 | 92.46 | 93.22 | 90.30 | 91.00 | 00:00:00 | 2008-03-11 | 1,535,300 | 92.53 | 94.49 | 90.65 | 93.30 | 00:00:00 | 2008-03-12 | 1,684,200 | 93.29 | 95.92 | 92.56 | 93.63 | 00:00:00 | 2008-03-13 | 1,588,700 | 92.09 | 95.49 | 91.21 | 94.58 | 00:00:00 | 2008-03-14 | 2,719,900 | 95.06 | 96.01 | 91.55 | 95.07 | 00:00:00 | 2008-03-17 | 2,117,100 | 94.00 | 96.26 | 92.40 | 95.27 | 00:00:00 | 2008-03-18 | 2,144,200 | 96.35 | 99.00 | 95.50 | 98.16 | 00:00:00 | 2008-03-19 | 2,294,100 | 99.03 | 101.00 | 96.30 | 97.53 | 00:00:00 | 2008-03-20 | 3,944,800 | 99.48 | 104.40 | 97.62 | 103.87 | 00:00:00 | 2008-03-24 | 2,860,100 | 104.00 | 112.80 | 103.15 | 111.59 | 00:00:00 | 2008-03-25 | 2,559,800 | 111.48 | 111.48 | 106.00 | 107.82 | 00:00:00 | 2008-03-26 | 1,816,700 | 106.66 | 108.12 | 105.55 | 107.63 | 00:00:00 | 2008-03-27 | 1,434,600 | 107.65 | 108.36 | 104.51 | 105.48 | 00:00:00 | 2008-03-28 | 2,359,500 | 104.40 | 106.70 | 100.77 | 102.20 | 00:00:00 | 2008-03-31 | 1,505,300 | 102.20 | 104.26 | 100.51 | 102.09 | 00:00:00 | 2008-04-01 | 1,928,500 | 104.81 | 109.88 | 102.77 | 109.47 | 00:00:00 | 2008-04-02 | 1,375,600 | 109.15 | 111.66 | 107.13 | 107.61 | 00:00:00 | 2008-04-03 | 2,153,600 | 107.41 | 109.67 | 106.01 | 107.50 | 00:00:00 | 2008-04-04 | 1,624,600 | 107.99 | 108.31 | 105.34 | 105.61 | 00:00:00 | 2008-04-07 | 1,626,100 | 105.61 | 106.54 | 103.51 | 103.65 | 00:00:00 | 2008-04-08 | 1,929,400 | 103.07 | 105.90 | 102.80 | 105.16 | 00:00:00 | 2008-04-09 | 2,081,500 | 104.72 | 105.50 | 102.11 | 103.48 | 00:00:00 | 2008-04-10 | 2,161,500 | 102.91 | 105.38 | 102.78 | 105.16 | 00:00:00 | 2008-04-11 | 1,814,500 | 102.95 | 104.03 | 101.81 | 102.22 | 00:00:00 | 2008-04-14 | 1,416,100 | 102.03 | 102.45 | 100.21 | 101.43 | 00:00:00 | 2008-04-15 | 1,129,400 | 101.70 | 101.97 | 100.02 | 101.32 | 00:00:00 | 2008-04-16 | 1,905,300 | 101.30 | 102.46 | 98.90 | 102.22 | 00:00:00 | 2008-04-17 | 1,136,600 | 102.13 | 103.89 | 101.08 | 103.76 | 00:00:00 | 2008-04-18 | 2,840,100 | 105.49 | 106.59 | 103.31 | 104.72 | 00:00:00 | 2008-04-21 | 3,129,200 | 102.39 | 102.39 | 97.45 | 97.48 | 00:00:00 | 2008-04-22 | 2,210,200 | 97.97 | 98.50 | 94.75 | 96.52 | 00:00:00 | 2008-04-23 | 1,230,500 | 96.54 | 97.73 | 95.05 | 96.95 | 00:00:00 | 2008-04-24 | 2,079,900 | 97.19 | 98.84 | 93.86 | 97.00 | 00:00:00 | 2008-04-25 | 1,680,300 | 96.78 | 99.93 | 96.32 | 99.75 | 00:00:00 | 2008-04-28 | 1,978,800 | 99.51 | 102.75 | 97.75 | 101.24 | 00:00:00 | 2008-04-29 | 1,636,700 | 100.69 | 103.39 | 100.67 | 102.06 | 00:00:00 | 2008-04-30 | 1,399,400 | 102.13 | 102.61 | 98.20 | 98.61 | 00:00:00 | 2008-05-01 | 1,589,700 | 98.00 | 102.00 | 95.81 | 100.26 | 00:00:00 | 2008-05-02 | 1,364,500 | 100.49 | 103.22 | 100.44 | 103.22 | 00:00:00 | 2008-05-05 | 1,747,900 | 102.71 | 103.75 | 99.68 | 100.08 | 00:00:00 | 2008-05-06 | 3,501,500 | 98.50 | 99.00 | 94.55 | 95.51 | 00:00:00 | 2008-05-07 | 2,634,300 | 95.86 | 98.06 | 94.50 | 94.94 | 00:00:00 | 2008-05-08 | 2,021,500 | 95.00 | 95.63 | 92.76 | 93.45 | 00:00:00 | 2008-05-09 | 1,492,800 | 93.16 | 94.70 | 92.81 | 93.19 | 00:00:00 | 2008-05-12 | 2,478,800 | 93.26 | 95.79 | 92.39 | 94.69 | 00:00:00 | 2008-05-13 | 1,602,200 | 94.82 | 95.81 | 92.66 | 94.34 | 00:00:00 | 2008-05-14 | 2,080,500 | 95.00 | 96.69 | 94.33 | 94.74 | 00:00:00 | 2008-05-15 | 2,484,000 | 93.98 | 97.09 | 93.75 | 96.85 | 00:00:00 | 2008-05-16 | 2,472,100 | 97.08 | 97.39 | 93.78 | 94.91 | 00:00:00 | 2008-05-19 | 1,820,800 | 95.03 | 96.48 | 93.64 | 94.51 | 00:00:00 | 2008-05-20 | 2,020,700 | 93.50 | 94.29 | 90.27 | 91.91 | 00:00:00 | 2008-05-21 | 2,722,300 | 91.53 | 91.99 | 87.16 | 88.52 | 00:00:00 | 2008-05-22 | 2,025,900 | 88.34 | 90.40 | 86.38 | 90.10 | 00:00:00 | 2008-05-23 | 2,015,100 | 89.25 | 89.32 | 85.50 | 87.95 | 00:00:00 | 2008-05-27 | 1,803,800 | 87.99 | 88.99 | 86.30 | 87.09 | 00:00:00 | 2008-05-28 | 2,468,400 | 87.85 | 89.99 | 87.18 | 89.36 | 00:00:00 | 2008-05-29 | 3,908,800 | 90.77 | 90.78 | 85.46 | 86.14 | 00:00:00 | 2008-05-30 | 2,904,800 | 85.93 | 86.15 | 83.34 | 84.72 | 00:00:00 | 2008-06-02 | 2,108,300 | 84.96 | 85.23 | 82.59 | 83.78 | 00:00:00 | 2008-06-03 | 2,407,500 | 83.78 | 86.20 | 83.13 | 85.00 | 00:00:00 | 2008-06-04 | 1,853,500 | 84.03 | 86.08 | 83.58 | 85.26 | 00:00:00 | 2008-06-05 | 2,651,200 | 85.66 | 87.25 | 84.68 | 84.88 | 00:00:00 | 2008-06-06 | 3,482,500 | 83.65 | 84.26 | 81.43 | 82.36 | 00:00:00 | 2008-06-09 | 2,862,200 | 83.01 | 83.69 | 81.43 | 82.74 | 00:00:00 | 2008-06-10 | 2,690,700 | 81.91 | 82.76 | 81.11 | 82.03 | 00:00:00 | 2008-06-11 | 2,130,500 | 81.99 | 82.68 | 80.00 | 80.00 | 00:00:00 | 2008-06-12 | 2,405,300 | 80.66 | 82.98 | 79.72 | 80.54 | 00:00:00 | 2008-06-13 | 1,911,800 | 81.20 | 83.52 | 80.69 | 82.76 | 00:00:00 | 2008-06-16 | 3,167,500 | 81.95 | 84.20 | 81.26 | 81.50 | 00:00:00 | 2008-06-17 | 3,284,800 | 82.02 | 82.88 | 79.69 | 79.87 | 00:00:00 | 2008-06-18 | 5,551,800 | 79.65 | 80.44 | 77.66 | 77.91 | 00:00:00 | 2008-06-19 | 3,102,800 | 77.93 | 78.63 | 76.16 | 77.25 | 00:00:00 | 2008-06-20 | 4,549,900 | 76.85 | 76.88 | 74.09 | 74.75 | 00:00:00 | 2008-06-23 | 4,291,800 | 74.90 | 75.52 | 73.26 | 73.65 | 00:00:00 | 2008-06-24 | 2,685,300 | 73.35 | 76.25 | 72.56 | 73.64 | 00:00:00 | 2008-06-25 | 2,754,000 | 74.31 | 77.58 | 73.74 | 74.44 | 00:00:00 | 2008-06-26 | 4,658,200 | 73.84 | 76.62 | 73.36 | 74.40 | 00:00:00 | 2008-06-27 | 4,432,300 | 74.62 | 78.46 | 74.62 | 77.73 | 00:00:00 | 2008-06-30 | 4,086,300 | 77.57 | 77.90 | 73.52 | 73.66 | 00:00:00 | 2008-07-01 | 3,752,100 | 73.88 | 74.44 | 71.99 | 73.29 | 00:00:00 | 2008-07-02 | 4,028,100 | 72.90 | 75.67 | 72.69 | 73.75 | 00:00:00 | 2008-07-03 | 1,074,100 | 74.00 | 75.83 | 72.12 | 73.78 | 00:00:00 | 2008-07-07 | 3,674,500 | 74.54 | 75.62 | 71.35 | 74.01 | 00:00:00 | 2008-07-08 | 3,281,000 | 73.01 | 76.33 | 71.68 | 76.07 | 00:00:00 | 2008-07-09 | 4,304,900 | 74.03 | 75.99 | 72.25 | 72.54 | 00:00:00 | 2008-07-10 | 3,293,100 | 72.53 | 73.69 | 69.77 | 71.71 | 00:00:00 | 2008-07-11 | 2,687,400 | 70.16 | 72.59 | 68.70 | 70.91 | 00:00:00 | 2008-07-14 | 2,711,900 | 70.35 | 72.76 | 68.59 | 70.79 | 00:00:00 | 2008-07-15 | 3,900,400 | 69.00 | 71.39 | 67.36 | 70.45 | 00:00:00 | 2008-07-16 | 4,651,000 | 70.24 | 75.74 | 69.40 | 74.96 | 00:00:00 | 2008-07-17 | 4,601,300 | 74.87 | 76.49 | 72.31 | 76.21 | 00:00:00 | 2008-07-18 | 3,946,300 | 76.21 | 76.61 | 74.13 | 75.04 | 00:00:00 | 2008-07-21 | 4,259,200 | 74.86 | 76.72 | 73.91 | 75.99 | 00:00:00 | 2008-07-22 | 4,203,700 | 75.67 | 75.94 | 73.47 | 75.57 | 00:00:00 | 2008-07-23 | 4,863,100 | 74.88 | 81.42 | 73.57 | 80.02 | 00:00:00 | 2008-07-24 | 3,660,600 | 79.99 | 83.87 | 79.99 | 80.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|