|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-24 | 3,660,600 | 79.99 | 83.87 | 79.99 | 80.56 | 00:00:00 | | 2008-07-25 | 2,686,600 | 80.58 | 83.60 | 80.38 | 80.98 | 00:00:00 | | 2008-07-28 | 3,462,000 | 80.53 | 81.71 | 75.40 | 75.80 | 00:00:00 | | 2008-07-29 | 3,484,300 | 76.48 | 81.12 | 76.10 | 80.53 | 00:00:00 | | 2008-07-30 | 3,386,500 | 80.69 | 81.70 | 77.64 | 79.28 | 00:00:00 | | 2008-07-31 | 2,697,900 | 78.17 | 81.07 | 77.60 | 81.00 | 00:00:00 | | 2008-08-01 | 3,086,200 | 80.80 | 81.36 | 77.56 | 78.85 | 00:00:00 | | 2008-08-04 | 4,375,800 | 79.00 | 84.25 | 78.00 | 82.78 | 00:00:00 | | 2008-08-05 | 6,368,500 | 83.10 | 92.25 | 82.85 | 91.56 | 00:00:00 | | 2008-08-06 | 5,188,400 | 90.56 | 92.80 | 88.22 | 92.09 | 00:00:00 | | 2008-08-07 | 5,128,800 | 90.95 | 90.95 | 86.28 | 88.42 | 00:00:00 | | 2008-08-08 | 3,563,600 | 87.87 | 92.85 | 87.08 | 89.90 | 00:00:00 | | 2008-08-11 | 3,222,800 | 89.06 | 94.85 | 89.01 | 91.80 | 00:00:00 | | 2008-08-12 | 4,345,100 | 91.37 | 95.60 | 91.30 | 92.75 | 00:00:00 | | 2008-08-13 | 2,094,700 | 91.78 | 92.48 | 87.86 | 90.15 | 00:00:00 | | 2008-08-14 | 4,646,000 | 89.69 | 94.05 | 89.07 | 93.82 | 00:00:00 | | 2008-08-15 | 3,183,300 | 93.00 | 93.80 | 91.54 | 93.03 | 00:00:00 | | 2008-08-18 | 2,391,500 | 93.50 | 94.24 | 89.71 | 90.44 | 00:00:00 | | 2008-08-19 | 1,560,500 | 90.40 | 90.50 | 86.41 | 87.84 | 00:00:00 | | 2008-08-20 | 1,898,300 | 87.75 | 88.12 | 85.01 | 86.24 | 00:00:00 | | 2008-08-21 | 1,888,900 | 85.98 | 88.00 | 84.91 | 86.82 | 00:00:00 | | 2008-08-22 | 1,969,700 | 87.64 | 90.00 | 86.57 | 88.43 | 00:00:00 | | 2008-08-25 | 1,605,600 | 88.22 | 88.38 | 86.06 | 87.08 | 00:00:00 | | 2008-08-26 | 2,027,900 | 86.88 | 87.65 | 85.09 | 87.62 | 00:00:00 | | 2008-08-27 | 2,043,600 | 86.99 | 87.61 | 85.68 | 86.98 | 00:00:00 | | 2008-08-28 | 4,806,600 | 88.49 | 91.18 | 85.10 | 90.62 | 00:00:00 | | 2008-08-29 | 2,498,000 | 89.66 | 93.19 | 88.22 | 91.95 | 00:00:00 | | 2008-09-02 | 3,226,600 | 94.09 | 95.96 | 91.47 | 92.34 | 00:00:00 | | 2008-09-03 | 3,444,100 | 90.89 | 95.90 | 90.89 | 95.40 | 00:00:00 | | 2008-09-04 | 2,580,600 | 94.65 | 94.76 | 91.34 | 91.57 | 00:00:00 | | 2008-09-05 | 2,427,900 | 90.89 | 91.56 | 87.61 | 90.68 | 00:00:00 | | 2008-09-08 | 2,346,900 | 91.01 | 93.35 | 89.28 | 91.89 | 00:00:00 | | 2008-09-09 | 2,400,400 | 92.09 | 94.75 | 91.19 | 92.72 | 00:00:00 | | 2008-09-10 | 2,725,100 | 94.74 | 98.74 | 93.07 | 96.41 | 00:00:00 | | 2008-09-11 | 3,054,100 | 94.57 | 99.89 | 94.02 | 99.09 | 00:00:00 | | 2008-09-12 | 2,902,100 | 98.01 | 103.70 | 97.80 | 100.65 | 00:00:00 | | 2008-09-15 | 3,205,600 | 96.53 | 101.56 | 96.53 | 97.40 | 00:00:00 | | 2008-09-16 | 3,695,600 | 97.40 | 100.84 | 96.15 | 98.73 | 00:00:00 | | 2008-09-17 | 6,739,900 | 99.19 | 105.20 | 96.45 | 97.40 | 00:00:00 | | 2008-09-18 | 4,502,400 | 100.24 | 103.00 | 95.11 | 103.00 | 00:00:00 | | 2008-09-19 | 7,584,400 | 107.38 | 108.75 | 101.48 | 101.48 | 00:00:00 | | 2008-09-22 | 2,107,200 | 101.36 | 101.64 | 95.00 | 96.82 | 00:00:00 | | 2008-09-23 | 2,129,500 | 98.25 | 99.95 | 96.17 | 97.45 | 00:00:00 | | 2008-09-24 | 1,721,500 | 97.46 | 99.00 | 92.11 | 94.50 | 00:00:00 | | 2008-09-25 | 2,285,600 | 95.51 | 96.45 | 91.95 | 93.43 | 00:00:00 | | 2008-09-26 | 1,529,900 | 92.45 | 96.79 | 91.80 | 96.17 | 00:00:00 | | 2008-09-29 | 2,818,300 | 100.28 | 100.89 | 92.01 | 92.01 | 00:00:00 | | 2008-09-30 | 1,996,200 | 94.49 | 94.49 | 90.55 | 93.50 | 00:00:00 | | 2008-10-01 | 1,656,400 | 92.36 | 92.69 | 88.06 | 89.04 | 00:00:00 | | 2008-10-02 | 912,300 | 88.80 | 89.77 | 85.82 | 87.61 | 00:00:00 | | 2008-10-03 | 1,396,600 | 88.00 | 89.90 | 86.21 | 87.32 | 00:00:00 | | 2008-10-06 | 1,378,800 | 85.10 | 88.71 | 83.27 | 85.74 | 00:00:00 | | 2008-10-07 | 1,622,300 | 86.03 | 86.15 | 78.30 | 78.79 | 00:00:00 | | 2008-10-08 | 1,658,100 | 78.12 | 80.58 | 75.00 | 76.23 | 00:00:00 | | 2008-10-09 | 2,514,600 | 74.55 | 75.91 | 65.69 | 67.31 | 00:00:00 | | 2008-10-10 | 3,224,000 | 64.44 | 72.50 | 61.51 | 70.92 | 00:00:00 | | 2008-10-13 | 1,741,600 | 71.04 | 72.50 | 65.84 | 67.87 | 00:00:00 | | 2008-10-14 | 2,233,600 | 69.78 | 69.78 | 62.27 | 63.47 | 00:00:00 | | 2008-10-15 | 1,177,900 | 64.11 | 65.00 | 60.05 | 60.34 | 00:00:00 | | 2008-10-16 | 1,806,200 | 59.33 | 62.00 | 58.01 | 60.87 | 00:00:00 | | 2008-10-17 | 1,660,500 | 61.95 | 62.74 | 59.12 | 60.90 | 00:00:00 | | 2008-10-20 | 2,111,700 | 61.76 | 62.35 | 56.29 | 58.73 | 00:00:00 | | 2008-10-21 | 1,444,400 | 58.19 | 60.41 | 55.58 | 55.84 | 00:00:00 | | 2008-10-22 | 1,382,200 | 55.40 | 56.79 | 51.86 | 53.42 | 00:00:00 | | 2008-10-23 | 1,726,100 | 54.91 | 55.05 | 48.30 | 49.98 | 00:00:00 | | 2008-10-24 | 1,419,400 | 46.51 | 50.02 | 46.51 | 47.67 | 00:00:00 | | 2008-10-27 | 1,326,600 | 46.94 | 50.81 | 46.51 | 48.61 | 00:00:00 | | 2008-10-28 | 1,759,800 | 50.00 | 57.75 | 48.78 | 57.25 | 00:00:00 | | 2008-10-29 | 2,444,500 | 57.27 | 64.96 | 54.77 | 61.39 | 00:00:00 | | 2008-10-30 | 1,375,800 | 62.61 | 63.51 | 56.28 | 57.67 | 00:00:00 | | 2008-10-31 | 1,056,100 | 57.23 | 61.28 | 56.80 | 57.74 | 00:00:00 | | 2008-11-03 | 1,209,000 | 57.75 | 58.58 | 54.06 | 54.71 | 00:00:00 | | 2008-11-04 | 1,983,800 | 54.26 | 57.99 | 54.26 | 57.05 | 00:00:00 | | 2008-11-05 | 1,287,500 | 56.58 | 57.79 | 54.35 | 54.93 | 00:00:00 | | 2008-11-06 | 1,225,200 | 55.40 | 56.89 | 51.11 | 51.57 | 00:00:00 | | 2008-11-07 | 1,034,100 | 52.17 | 54.18 | 51.68 | 52.93 | 00:00:00 | | 2008-11-10 | 820,200 | 53.55 | 55.00 | 51.27 | 52.26 | 00:00:00 | | 2008-11-11 | 1,193,200 | 51.00 | 51.97 | 48.45 | 50.22 | 00:00:00 | | 2008-11-12 | 1,359,100 | 49.41 | 49.63 | 44.73 | 44.88 | 00:00:00 | | 2008-11-13 | 2,511,300 | 44.63 | 45.70 | 39.05 | 44.55 | 00:00:00 | | 2008-11-14 | 2,112,100 | 43.96 | 44.00 | 38.09 | 38.27 | 00:00:00 | | 2008-11-17 | 1,940,900 | 37.70 | 38.45 | 33.04 | 33.82 | 00:00:00 | | 2008-11-18 | 3,421,600 | 33.75 | 34.47 | 28.15 | 30.19 | 00:00:00 | | 2008-11-19 | 2,920,400 | 28.50 | 29.98 | 26.88 | 28.50 | 00:00:00 | | 2008-11-20 | 3,441,600 | 27.55 | 31.79 | 26.80 | 30.07 | 00:00:00 | | 2008-11-21 | 3,024,600 | 30.25 | 32.96 | 27.44 | 30.44 | 00:00:00 | | 2008-11-24 | 2,370,800 | 31.58 | 36.22 | 29.99 | 35.33 | 00:00:00 | | 2008-11-25 | 1,631,100 | 35.78 | 35.78 | 30.33 | 33.39 | 00:00:00 | | 2008-11-26 | 992,200 | 33.02 | 37.16 | 31.88 | 37.15 | 00:00:00 | | 2008-11-28 | 673,600 | 34.54 | 39.23 | 34.54 | 36.25 | 00:00:00 | | 2008-12-01 | 1,384,500 | 35.59 | 35.80 | 31.58 | 31.84 | 00:00:00 | | 2008-12-02 | 1,962,900 | 33.98 | 38.47 | 31.56 | 36.09 | 00:00:00 | | 2008-12-03 | 1,497,400 | 34.50 | 37.68 | 33.57 | 37.68 | 00:00:00 | | 2008-12-04 | 1,872,800 | 39.00 | 42.00 | 35.18 | 41.04 | 00:00:00 | | 2008-12-05 | 1,842,200 | 40.00 | 46.62 | 39.13 | 46.62 | 00:00:00 | | 2008-12-08 | 1,386,900 | 48.00 | 49.58 | 45.38 | 47.27 | 00:00:00 | | 2008-12-09 | 1,454,900 | 46.74 | 48.55 | 45.53 | 47.13 | 00:00:00 | | 2008-12-10 | 1,439,400 | 47.50 | 48.58 | 45.43 | 46.57 | 00:00:00 | | 2008-12-11 | 966,000 | 46.07 | 47.20 | 44.04 | 44.92 | 00:00:00 | | 2008-12-12 | 804,300 | 43.98 | 47.18 | 43.20 | 45.16 | 00:00:00 | | 2008-12-15 | 1,739,700 | 45.16 | 46.24 | 39.37 | 40.07 | 00:00:00 | | 2008-12-16 | 2,509,400 | 40.25 | 40.95 | 38.24 | 40.10 | 00:00:00 | | 2008-12-17 | 1,743,200 | 39.11 | 41.54 | 38.34 | 40.20 | 00:00:00 | | 2008-12-18 | 1,646,400 | 42.20 | 42.20 | 38.39 | 39.38 | 00:00:00 | | 2008-12-19 | 2,893,100 | 39.81 | 40.36 | 38.58 | 39.14 | 00:00:00 | | 2008-12-22 | 1,646,500 | 38.63 | 39.22 | 36.07 | 36.59 | 00:00:00 | | 2008-12-23 | 800,400 | 36.82 | 36.99 | 35.37 | 35.56 | 00:00:00 | | 2008-12-24 | 463,400 | 35.56 | 36.92 | 35.56 | 36.72 | 00:00:00 | | 2008-12-26 | 422,200 | 36.72 | 37.33 | 36.18 | 37.04 | 00:00:00 | | 2008-12-29 | 1,061,700 | 36.62 | 41.40 | 35.22 | 35.78 | 00:00:00 | | 2008-12-30 | 1,019,300 | 35.85 | 37.76 | 35.30 | 37.45 | 00:00:00 | | 2008-12-31 | 1,055,100 | 37.22 | 39.70 | 37.00 | 38.87 | 00:00:00 | | 2009-01-02 | 817,300 | 38.77 | 41.75 | 38.29 | 41.49 | 00:00:00 | | 2009-01-05 | 961,500 | 41.30 | 42.54 | 39.88 | 41.32 | 00:00:00 | | 2009-01-06 | 1,185,000 | 41.77 | 42.87 | 41.02 | 42.54 | 00:00:00 | | 2009-01-07 | 1,679,800 | 41.85 | 42.57 | 39.50 | 40.55 | 00:00:00 | | 2009-01-08 | 6,900,200 | 44.88 | 50.36 | 44.67 | 49.98 | 00:00:00 | | 2009-01-09 | 3,446,400 | 49.10 | 50.33 | 45.80 | 46.73 | 00:00:00 | | 2009-01-12 | 1,649,200 | 46.92 | 47.27 | 45.23 | 46.52 | 00:00:00 | | 2009-01-13 | 1,221,900 | 46.34 | 46.81 | 45.01 | 45.95 | 00:00:00 | | 2009-01-14 | 1,470,900 | 44.84 | 45.38 | 43.36 | 44.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
