|
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 | 2009-01-14 | 1,470,900 | 44.84 | 45.38 | 43.36 | 44.36 | 00:00:00 | 2009-01-15 | 1,804,100 | 44.48 | 47.95 | 43.91 | 47.23 | 00:00:00 | 2009-01-16 | 1,703,900 | 47.92 | 49.28 | 46.37 | 49.21 | 00:00:00 | 2009-01-20 | 1,762,900 | 47.51 | 48.89 | 43.02 | 43.49 | 00:00:00 | 2009-01-21 | 1,164,100 | 43.97 | 45.24 | 43.17 | 45.15 | 00:00:00 | 2009-01-22 | 1,085,900 | 43.75 | 45.14 | 42.78 | 43.79 | 00:00:00 | 2009-01-23 | 755,500 | 42.71 | 44.90 | 42.37 | 44.13 | 00:00:00 | 2009-01-26 | 855,900 | 43.84 | 46.45 | 43.51 | 45.13 | 00:00:00 | 2009-01-27 | 646,800 | 45.20 | 45.35 | 43.67 | 44.53 | 00:00:00 | 2009-01-28 | 804,300 | 45.00 | 47.42 | 44.96 | 46.11 | 00:00:00 | 2009-01-29 | 827,000 | 45.01 | 45.82 | 43.46 | 43.69 | 00:00:00 | 2009-01-30 | 1,101,900 | 43.75 | 44.10 | 40.50 | 40.92 | 00:00:00 | 2009-02-02 | 1,188,900 | 40.35 | 41.25 | 38.92 | 39.91 | 00:00:00 | 2009-02-03 | 1,400,800 | 39.20 | 40.60 | 38.45 | 39.80 | 00:00:00 | 2009-02-04 | 1,268,200 | 39.64 | 40.44 | 38.13 | 38.80 | 00:00:00 | 2009-02-05 | 1,643,300 | 37.62 | 40.95 | 37.60 | 40.03 | 00:00:00 | 2009-02-06 | 1,536,700 | 40.36 | 41.74 | 40.12 | 41.42 | 00:00:00 | 2009-02-09 | 1,017,100 | 41.48 | 41.74 | 40.42 | 40.84 | 00:00:00 | 2009-02-10 | 1,405,000 | 39.99 | 41.40 | 39.04 | 39.45 | 00:00:00 | 2009-02-11 | 1,238,900 | 40.65 | 40.65 | 38.67 | 39.46 | 00:00:00 | 2009-02-12 | 1,179,200 | 39.08 | 40.11 | 37.73 | 40.00 | 00:00:00 | 2009-02-13 | 709,300 | 39.48 | 39.95 | 38.41 | 38.99 | 00:00:00 | 2009-02-17 | 1,406,300 | 37.81 | 38.34 | 37.34 | 37.46 | 00:00:00 | 2009-02-18 | 1,151,300 | 38.36 | 38.50 | 37.24 | 37.69 | 00:00:00 | 2009-02-19 | 1,114,900 | 37.93 | 39.07 | 37.20 | 37.47 | 00:00:00 | 2009-02-20 | 1,314,200 | 37.49 | 38.09 | 36.43 | 38.03 | 00:00:00 | 2009-02-23 | 1,405,700 | 38.09 | 38.35 | 34.74 | 34.85 | 00:00:00 | 2009-02-24 | 1,555,200 | 34.48 | 37.95 | 34.48 | 37.37 | 00:00:00 | 2009-02-25 | 1,712,900 | 37.00 | 37.40 | 34.67 | 35.83 | 00:00:00 | 2009-02-26 | 2,144,200 | 39.36 | 39.50 | 35.54 | 35.54 | 00:00:00 | 2009-02-27 | 1,787,900 | 35.17 | 39.00 | 35.17 | 36.76 | 00:00:00 | 2009-03-02 | 1,324,300 | 36.41 | 37.10 | 34.85 | 35.25 | 00:00:00 | 2009-03-03 | 1,732,000 | 35.99 | 36.78 | 34.61 | 34.95 | 00:00:00 | 2009-03-04 | 1,206,700 | 35.53 | 36.89 | 35.12 | 36.36 | 00:00:00 | 2009-03-05 | 1,193,300 | 35.79 | 37.08 | 34.63 | 35.47 | 00:00:00 | 2009-03-06 | 1,340,600 | 35.67 | 36.49 | 34.27 | 35.53 | 00:00:00 | 2009-03-09 | 1,546,600 | 35.51 | 36.87 | 34.57 | 35.01 | 00:00:00 | 2009-03-10 | 1,109,600 | 35.61 | 37.75 | 35.11 | 37.03 | 00:00:00 | 2009-03-11 | 1,160,600 | 35.81 | 40.07 | 35.81 | 37.59 | 00:00:00 | 2009-03-12 | 910,800 | 37.67 | 39.29 | 36.97 | 39.29 | 00:00:00 | 2009-03-13 | 1,207,600 | 39.18 | 40.15 | 38.52 | 40.00 | 00:00:00 | 2009-03-16 | 793,900 | 40.00 | 40.01 | 38.07 | 38.18 | 00:00:00 | 2009-03-17 | 1,453,900 | 38.42 | 39.51 | 38.03 | 39.50 | 00:00:00 | 2009-03-18 | 1,946,300 | 39.17 | 40.65 | 38.89 | 39.82 | 00:00:00 | 2009-03-19 | 1,332,900 | 40.24 | 40.91 | 38.77 | 40.09 | 00:00:00 | 2009-03-20 | 2,163,200 | 40.23 | 41.70 | 38.66 | 40.10 | 00:00:00 | 2009-03-23 | 1,568,900 | 40.60 | 43.24 | 39.93 | 42.88 | 00:00:00 | 2009-03-24 | 1,669,200 | 42.92 | 45.81 | 42.50 | 44.00 | 00:00:00 | 2009-03-25 | 1,573,400 | 44.96 | 47.34 | 42.73 | 45.23 | 00:00:00 | 2009-03-26 | 1,599,300 | 45.56 | 50.75 | 45.51 | 49.27 | 00:00:00 | 2009-03-27 | 924,800 | 48.27 | 49.25 | 47.54 | 48.88 | 00:00:00 | 2009-03-30 | 1,171,200 | 48.00 | 48.87 | 44.76 | 45.33 | 00:00:00 | 2009-03-31 | 1,203,100 | 46.29 | 46.29 | 43.75 | 45.71 | 00:00:00 | 2009-04-01 | 1,508,200 | 45.69 | 49.32 | 45.13 | 48.09 | 00:00:00 | 2009-04-02 | 2,010,800 | 49.75 | 52.40 | 48.80 | 52.13 | 00:00:00 | 2009-04-03 | 1,409,600 | 51.17 | 55.00 | 50.39 | 54.69 | 00:00:00 | 2009-04-06 | 1,191,300 | 53.34 | 53.99 | 50.39 | 51.22 | 00:00:00 | 2009-04-07 | 1,268,700 | 50.60 | 51.04 | 48.01 | 48.05 | 00:00:00 | 2009-04-08 | 1,190,800 | 48.40 | 50.93 | 48.40 | 50.00 | 00:00:00 | 2009-04-09 | 1,262,800 | 51.99 | 53.12 | 50.66 | 52.49 | 00:00:00 | 2009-04-13 | 1,182,600 | 51.99 | 54.15 | 50.45 | 53.62 | 00:00:00 | 2009-04-14 | 1,054,400 | 51.53 | 53.88 | 51.32 | 52.73 | 00:00:00 | 2009-04-15 | 1,002,300 | 52.88 | 53.74 | 52.15 | 53.37 | 00:00:00 | 2009-04-16 | 1,546,800 | 53.83 | 59.59 | 53.08 | 58.29 | 00:00:00 | 2009-04-17 | 2,275,100 | 59.57 | 63.57 | 56.17 | 62.81 | 00:00:00 | 2009-04-20 | 1,460,100 | 60.96 | 61.51 | 58.54 | 59.32 | 00:00:00 | 2009-04-21 | 1,108,700 | 58.91 | 61.21 | 58.25 | 60.89 | 00:00:00 | 2009-04-22 | 1,278,600 | 60.19 | 62.04 | 58.68 | 59.68 | 00:00:00 | 2009-04-23 | 1,369,700 | 59.28 | 59.68 | 56.01 | 57.47 | 00:00:00 | 2009-04-24 | 1,382,800 | 58.00 | 61.60 | 57.52 | 60.91 | 00:00:00 | 2009-04-27 | 1,126,400 | 59.20 | 60.26 | 58.02 | 59.57 | 00:00:00 | 2009-04-28 | 1,283,600 | 58.90 | 60.36 | 58.26 | 59.03 | 00:00:00 | 2009-04-29 | 1,113,100 | 58.94 | 61.30 | 58.60 | 60.03 | 00:00:00 | 2009-04-30 | 1,643,600 | 59.31 | 63.30 | 59.31 | 62.47 | 00:00:00 | 2009-05-01 | 706,500 | 62.29 | 62.92 | 59.70 | 60.27 | 00:00:00 | 2009-05-04 | 803,300 | 60.66 | 62.95 | 60.33 | 62.85 | 00:00:00 | 2009-05-05 | 858,000 | 62.72 | 62.76 | 59.93 | 61.28 | 00:00:00 | 2009-05-06 | 1,470,600 | 61.86 | 63.84 | 60.52 | 61.07 | 00:00:00 | 2009-05-07 | 1,294,800 | 62.10 | 63.09 | 57.30 | 57.98 | 00:00:00 | 2009-05-08 | 1,051,200 | 58.57 | 59.72 | 56.00 | 57.16 | 00:00:00 | 2009-05-11 | 1,045,100 | 57.00 | 57.30 | 55.00 | 55.60 | 00:00:00 | 2009-05-12 | 829,800 | 55.80 | 56.78 | 53.25 | 54.70 | 00:00:00 | 2009-05-13 | 1,453,600 | 53.99 | 54.60 | 50.83 | 51.60 | 00:00:00 | 2009-05-14 | 906,900 | 52.75 | 53.10 | 50.80 | 51.53 | 00:00:00 | 2009-05-15 | 1,071,000 | 52.65 | 52.87 | 49.80 | 49.87 | 00:00:00 | 2009-05-18 | 1,276,000 | 50.27 | 52.46 | 50.26 | 52.28 | 00:00:00 | 2009-05-19 | 1,485,700 | 51.82 | 54.36 | 51.00 | 52.52 | 00:00:00 | 2009-05-20 | 1,256,500 | 52.89 | 56.91 | 52.86 | 53.45 | 00:00:00 | 2009-05-21 | 1,468,100 | 52.21 | 53.33 | 49.87 | 50.19 | 00:00:00 | 2009-05-22 | 5,450,900 | 60.65 | 61.47 | 55.37 | 55.40 | 00:00:00 | 2009-05-26 | 2,236,500 | 54.05 | 58.85 | 53.90 | 57.85 | 00:00:00 | 2009-05-27 | 1,693,800 | 57.08 | 58.80 | 56.39 | 56.62 | 00:00:00 | 2009-05-28 | 1,738,600 | 56.81 | 58.42 | 55.49 | 56.76 | 00:00:00 | 2009-05-29 | 1,640,400 | 58.33 | 58.33 | 56.02 | 56.85 | 00:00:00 | 2009-06-01 | 1,776,300 | 57.95 | 62.10 | 57.92 | 61.83 | 00:00:00 | 2009-06-02 | 3,016,400 | 61.01 | 68.44 | 60.76 | 67.35 | 00:00:00 | 2009-06-03 | 1,781,600 | 66.33 | 66.77 | 63.52 | 65.58 | 00:00:00 | 2009-06-04 | 1,433,300 | 65.75 | 69.79 | 64.15 | 69.33 | 00:00:00 | 2009-06-05 | 1,155,600 | 70.51 | 70.75 | 66.66 | 69.47 | 00:00:00 | 2009-06-08 | 1,215,700 | 68.29 | 71.22 | 67.12 | 70.15 | 00:00:00 | 2009-06-09 | 1,350,700 | 70.16 | 70.85 | 68.29 | 69.40 | 00:00:00 | 2009-06-10 | 1,889,700 | 71.24 | 71.99 | 68.00 | 69.36 | 00:00:00 | 2009-06-11 | 1,176,300 | 68.68 | 70.19 | 68.36 | 68.56 | 00:00:00 | 2009-06-12 | 1,325,800 | 68.09 | 69.10 | 66.13 | 68.93 | 00:00:00 | 2009-06-15 | 1,291,300 | 68.37 | 68.80 | 65.47 | 66.82 | 00:00:00 | 2009-06-16 | 1,277,500 | 67.40 | 67.63 | 63.68 | 63.80 | 00:00:00 | 2009-06-17 | 1,517,200 | 63.75 | 64.66 | 61.70 | 63.03 | 00:00:00 | 2009-06-18 | 1,003,300 | 62.92 | 63.02 | 61.44 | 62.03 | 00:00:00 | 2009-06-19 | 2,031,800 | 63.37 | 68.92 | 61.59 | 65.71 | 00:00:00 | 2009-06-22 | 1,358,600 | 64.88 | 65.85 | 64.01 | 64.03 | 00:00:00 | 2009-06-23 | 1,229,700 | 63.50 | 64.38 | 62.27 | 62.68 | 00:00:00 | 2009-06-24 | 758,000 | 63.06 | 65.00 | 62.62 | 63.56 | 00:00:00 | 2009-06-25 | 972,700 | 63.20 | 65.85 | 62.80 | 65.54 | 00:00:00 | 2009-06-26 | 984,200 | 65.50 | 66.33 | 64.79 | 64.90 | 00:00:00 | 2009-06-29 | 1,093,100 | 65.50 | 68.04 | 64.51 | 67.67 | 00:00:00 | 2009-06-30 | 1,096,800 | 67.31 | 67.89 | 65.40 | 66.52 | 00:00:00 | 2009-07-01 | 868,900 | 66.44 | 67.47 | 65.08 | 65.15 | 00:00:00 | 2009-07-02 | 842,800 | 64.51 | 65.15 | 62.11 | 62.48 | 00:00:00 | 2009-07-06 | 1,162,700 | 61.96 | 65.57 | 61.96 | 63.57 | 00:00:00 | 2009-07-07 | 1,279,600 | 63.41 | 63.41 | 59.68 | 59.75 | 00:00:00 | 2009-07-08 | 1,183,900 | 60.34 | 60.57 | 58.42 | 59.01 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|