|
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 | 2009-07-08 | 1,183,900 | 60.34 | 60.57 | 58.42 | 59.01 | 00:00:00 | 2009-07-09 | 778,800 | 59.18 | 60.61 | 57.35 | 58.13 | 00:00:00 | 2009-07-10 | 969,200 | 57.89 | 59.40 | 56.71 | 57.35 | 00:00:00 | 2009-07-13 | 1,150,000 | 57.67 | 57.97 | 55.35 | 57.59 | 00:00:00 | 2009-07-14 | 783,600 | 58.13 | 59.77 | 57.01 | 59.69 | 00:00:00 | 2009-07-15 | 945,300 | 60.10 | 62.99 | 60.07 | 62.95 | 00:00:00 | 2009-07-16 | 619,400 | 62.74 | 63.58 | 61.12 | 63.25 | 00:00:00 | 2009-07-17 | 667,300 | 64.08 | 64.21 | 62.02 | 62.72 | 00:00:00 | 2009-07-20 | 674,600 | 62.74 | 64.88 | 61.80 | 64.66 | 00:00:00 | 2009-07-21 | 924,100 | 64.81 | 65.13 | 63.24 | 64.90 | 00:00:00 | 2009-07-22 | 698,400 | 64.57 | 66.15 | 64.36 | 65.50 | 00:00:00 | 2009-07-23 | 1,134,100 | 65.00 | 68.55 | 63.56 | 68.00 | 00:00:00 | 2009-07-24 | 765,000 | 67.14 | 68.11 | 66.05 | 67.25 | 00:00:00 | 2009-07-27 | 784,400 | 66.98 | 68.55 | 65.84 | 67.13 | 00:00:00 | 2009-07-28 | 737,700 | 66.65 | 68.44 | 66.31 | 68.07 | 00:00:00 | 2009-07-29 | 920,100 | 67.41 | 68.66 | 65.65 | 66.60 | 00:00:00 | 2009-07-30 | 924,300 | 67.52 | 68.91 | 66.69 | 66.97 | 00:00:00 | 2009-07-31 | 922,500 | 67.07 | 67.85 | 66.28 | 66.34 | 00:00:00 | 2009-08-03 | 990,200 | 66.90 | 68.09 | 65.87 | 68.04 | 00:00:00 | 2009-08-04 | 1,013,600 | 67.74 | 70.27 | 67.25 | 69.87 | 00:00:00 | 2009-08-05 | 1,159,500 | 68.50 | 71.93 | 68.19 | 71.65 | 00:00:00 | 2009-08-06 | 1,084,000 | 71.72 | 74.81 | 71.66 | 72.72 | 00:00:00 | 2009-08-07 | 1,308,200 | 74.00 | 78.06 | 73.70 | 77.80 | 00:00:00 | 2009-08-10 | 682,000 | 77.36 | 77.94 | 75.87 | 76.91 | 00:00:00 | 2009-08-11 | 1,032,700 | 76.43 | 76.61 | 74.47 | 75.59 | 00:00:00 | 2009-08-12 | 976,100 | 75.31 | 78.80 | 75.00 | 77.69 | 00:00:00 | 2009-08-13 | 1,161,100 | 77.95 | 79.35 | 76.10 | 78.37 | 00:00:00 | 2009-08-14 | 989,000 | 77.98 | 78.64 | 75.85 | 77.10 | 00:00:00 | 2009-08-17 | 1,276,900 | 74.97 | 74.97 | 71.88 | 72.06 | 00:00:00 | 2009-08-18 | 1,066,900 | 73.86 | 75.38 | 72.05 | 74.41 | 00:00:00 | 2009-08-19 | 1,453,100 | 73.96 | 74.11 | 71.83 | 73.76 | 00:00:00 | 2009-08-20 | 8,242,300 | 64.81 | 66.81 | 63.83 | 65.00 | 00:00:00 | 2009-08-21 | 2,710,000 | 65.48 | 66.71 | 64.60 | 66.02 | 00:00:00 | 2009-08-24 | 3,233,100 | 63.28 | 65.68 | 63.00 | 63.94 | 00:00:00 | 2009-08-25 | 1,659,500 | 64.23 | 66.45 | 63.45 | 65.45 | 00:00:00 | 2009-08-26 | 1,408,900 | 64.91 | 65.89 | 64.52 | 65.27 | 00:00:00 | 2009-08-27 | 1,120,900 | 65.09 | 65.80 | 63.57 | 65.00 | 00:00:00 | 2009-08-28 | 1,220,800 | 65.77 | 65.77 | 64.04 | 64.44 | 00:00:00 | 2009-08-31 | 1,263,600 | 63.67 | 64.07 | 63.14 | 63.45 | 00:00:00 | 2009-09-01 | 1,527,600 | 63.59 | 64.80 | 61.29 | 61.52 | 00:00:00 | 2009-09-02 | 854,000 | 61.06 | 61.71 | 60.30 | 61.19 | 00:00:00 | 2009-09-03 | 683,000 | 61.34 | 62.35 | 60.59 | 61.73 | 00:00:00 | 2009-09-04 | 617,200 | 61.73 | 63.00 | 61.05 | 62.38 | 00:00:00 | 2009-09-08 | 941,300 | 62.79 | 63.88 | 61.92 | 62.61 | 00:00:00 | 2009-09-09 | 1,954,000 | 62.48 | 65.96 | 61.70 | 64.73 | 00:00:00 | 2009-09-10 | 1,164,300 | 65.01 | 65.97 | 63.72 | 63.84 | 00:00:00 | 2009-09-11 | 1,175,600 | 63.79 | 64.36 | 62.91 | 64.18 | 00:00:00 | 2009-09-14 | 529,900 | 63.61 | 64.69 | 63.00 | 64.68 | 00:00:00 | 2009-09-15 | 721,500 | 64.49 | 65.93 | 64.19 | 64.99 | 00:00:00 | 2009-09-16 | 855,700 | 65.15 | 66.38 | 64.40 | 66.18 | 00:00:00 | 2009-09-17 | 1,295,800 | 66.81 | 68.30 | 65.82 | 65.99 | 00:00:00 | 2009-09-18 | 2,424,700 | 66.11 | 69.58 | 65.89 | 68.09 | 00:00:00 | 2009-09-21 | 1,287,400 | 67.81 | 71.51 | 67.20 | 69.58 | 00:00:00 | 2009-09-22 | 1,005,400 | 69.78 | 70.91 | 67.37 | 67.68 | 00:00:00 | 2009-09-23 | 851,700 | 67.83 | 68.19 | 66.09 | 66.24 | 00:00:00 | 2009-09-24 | 890,900 | 66.99 | 67.18 | 65.58 | 65.75 | 00:00:00 | 2009-09-25 | 924,300 | 65.61 | 66.75 | 64.89 | 65.05 | 00:00:00 | 2009-09-28 | 700,300 | 65.62 | 66.75 | 65.14 | 66.29 | 00:00:00 | 2009-09-29 | 893,200 | 66.18 | 66.89 | 64.64 | 65.80 | 00:00:00 | 2009-09-30 | 972,700 | 66.53 | 66.83 | 64.35 | 65.31 | 00:00:00 | 2009-10-01 | 1,019,200 | 64.89 | 65.55 | 62.94 | 62.98 | 00:00:00 | 2009-10-02 | 776,700 | 62.63 | 63.51 | 61.63 | 62.59 | 00:00:00 | 2009-10-05 | 924,200 | 62.81 | 64.85 | 62.78 | 64.51 | 00:00:00 | 2009-10-06 | 1,127,300 | 64.83 | 67.50 | 64.79 | 65.89 | 00:00:00 | 2009-10-07 | 779,700 | 66.03 | 68.20 | 66.03 | 67.27 | 00:00:00 | 2009-10-08 | 1,047,500 | 67.95 | 69.28 | 67.57 | 67.82 | 00:00:00 | 2009-10-09 | 794,700 | 67.33 | 68.39 | 66.97 | 68.00 | 00:00:00 | 2009-10-12 | 863,700 | 68.41 | 70.36 | 68.24 | 69.11 | 00:00:00 | 2009-10-13 | 891,800 | 69.01 | 70.48 | 69.01 | 69.72 | 00:00:00 | 2009-10-14 | 1,153,900 | 70.26 | 72.71 | 69.75 | 72.42 | 00:00:00 | 2009-10-15 | 1,219,400 | 71.88 | 73.66 | 70.73 | 71.41 | 00:00:00 | 2009-10-16 | 1,454,200 | 71.31 | 72.40 | 69.19 | 70.08 | 00:00:00 | 2009-10-19 | 1,082,200 | 70.53 | 72.34 | 69.25 | 72.24 | 00:00:00 | 2009-10-20 | 1,257,800 | 70.66 | 71.92 | 69.48 | 70.52 | 00:00:00 | 2009-10-21 | 1,515,100 | 70.66 | 73.91 | 69.87 | 70.19 | 00:00:00 | 2009-10-22 | 1,551,300 | 70.23 | 74.86 | 70.09 | 73.93 | 00:00:00 | 2009-10-23 | 1,209,100 | 73.84 | 75.00 | 71.74 | 72.78 | 00:00:00 | 2009-10-26 | 1,102,800 | 72.68 | 75.13 | 72.33 | 72.79 | 00:00:00 | 2009-10-27 | 1,072,800 | 73.04 | 74.27 | 70.52 | 70.93 | 00:00:00 | 2009-10-28 | 1,190,400 | 71.02 | 71.50 | 68.02 | 68.36 | 00:00:00 | 2009-10-29 | 1,205,700 | 69.21 | 71.48 | 68.54 | 70.66 | 00:00:00 | 2009-10-30 | 1,292,600 | 70.41 | 71.48 | 67.45 | 67.86 | 00:00:00 | 2009-11-02 | 1,332,200 | 68.15 | 69.36 | 65.79 | 67.13 | 00:00:00 | 2009-11-03 | 1,417,700 | 66.51 | 68.35 | 66.31 | 68.09 | 00:00:00 | 2009-11-04 | 1,126,300 | 68.17 | 69.36 | 66.45 | 68.12 | 00:00:00 | 2009-11-05 | 2,061,100 | 67.20 | 67.43 | 65.71 | 66.89 | 00:00:00 | 2009-11-06 | 1,068,000 | 66.78 | 69.22 | 65.82 | 67.65 | 00:00:00 | 2009-11-09 | 1,423,800 | 69.62 | 70.78 | 68.05 | 70.51 | 00:00:00 | 2009-11-10 | 1,140,600 | 70.15 | 71.37 | 69.99 | 71.00 | 00:00:00 | 2009-11-11 | 1,170,600 | 71.05 | 71.42 | 69.33 | 69.83 | 00:00:00 | 2009-11-12 | 1,213,400 | 70.14 | 71.99 | 69.71 | 69.86 | 00:00:00 | 2009-11-13 | 1,731,600 | 70.40 | 75.00 | 70.00 | 74.54 | 00:00:00 | 2009-11-16 | 2,295,800 | 74.91 | 79.75 | 74.26 | 77.60 | 00:00:00 | 2009-11-17 | 2,078,600 | 77.44 | 78.76 | 75.04 | 76.32 | 00:00:00 | 2009-11-18 | 1,965,300 | 75.94 | 77.88 | 75.11 | 75.77 | 00:00:00 | 2009-11-19 | 3,214,700 | 77.50 | 77.70 | 72.01 | 72.95 | 00:00:00 | 2009-11-20 | 1,667,400 | 72.87 | 74.23 | 72.19 | 72.64 | 00:00:00 | 2009-11-23 | 1,312,600 | 73.16 | 73.41 | 71.43 | 71.66 | 00:00:00 | 2009-11-24 | 2,223,600 | 71.72 | 72.17 | 70.51 | 71.06 | 00:00:00 | 2009-11-25 | 1,923,100 | 72.00 | 72.70 | 70.10 | 72.46 | 00:00:00 | 2009-11-27 | 1,202,300 | 70.26 | 73.30 | 69.65 | 71.94 | 00:00:00 | 2009-11-30 | 1,440,200 | 71.55 | 71.79 | 69.90 | 70.95 | 00:00:00 | 2009-12-01 | 1,293,900 | 71.75 | 74.00 | 71.52 | 72.95 | 00:00:00 | 2009-12-02 | 1,201,900 | 73.45 | 75.47 | 72.63 | 73.61 | 00:00:00 | 2009-12-03 | 1,449,900 | 73.62 | 74.92 | 71.94 | 72.21 | 00:00:00 | 2009-12-04 | 1,510,400 | 73.77 | 74.50 | 71.31 | 72.71 | 00:00:00 | 2009-12-07 | 1,379,300 | 72.92 | 73.61 | 72.18 | 72.61 | 00:00:00 | 2009-12-08 | 1,595,400 | 72.10 | 72.57 | 70.45 | 70.99 | 00:00:00 | 2009-12-09 | 1,320,600 | 71.11 | 72.56 | 70.07 | 71.32 | 00:00:00 | 2009-12-10 | 1,676,300 | 71.57 | 74.33 | 71.57 | 73.35 | 00:00:00 | 2009-12-11 | 1,401,300 | 73.56 | 75.17 | 73.23 | 74.32 | 00:00:00 | 2009-12-14 | 1,479,000 | 75.19 | 75.99 | 73.60 | 75.99 | 00:00:00 | 2009-12-15 | 1,466,100 | 75.39 | 76.00 | 74.74 | 75.14 | 00:00:00 | 2009-12-16 | 1,605,100 | 76.55 | 77.29 | 75.42 | 75.73 | 00:00:00 | 2009-12-17 | 1,724,900 | 75.30 | 76.15 | 75.00 | 75.91 | 00:00:00 | 2009-12-18 | 2,396,900 | 76.59 | 76.99 | 74.80 | 76.27 | 00:00:00 | 2009-12-21 | 1,691,600 | 76.99 | 79.46 | 76.78 | 78.68 | 00:00:00 | 2009-12-22 | 1,366,800 | 78.85 | 79.88 | 78.45 | 79.81 | 00:00:00 | 2009-12-23 | 1,911,100 | 79.79 | 82.00 | 79.15 | 81.56 | 00:00:00 | 2009-12-24 | 1,390,700 | 81.92 | 84.36 | 81.29 | 83.86 | 00:00:00 | 2009-12-28 | 1,927,900 | 84.40 | 86.53 | 84.35 | 85.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|