|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-21 | 1,837,300 | 77.03 | 77.80 | 74.06 | 74.65 | 00:00:00 | | 2010-06-22 | 1,303,300 | 75.34 | 76.39 | 73.13 | 73.61 | 00:00:00 | | 2010-06-23 | 899,000 | 73.57 | 75.17 | 72.25 | 74.03 | 00:00:00 | | 2010-06-24 | 1,183,300 | 73.51 | 74.65 | 71.44 | 71.97 | 00:00:00 | | 2010-06-25 | 1,700,300 | 72.16 | 73.11 | 71.03 | 72.52 | 00:00:00 | | 2010-06-28 | 1,158,400 | 72.20 | 72.47 | 70.36 | 70.43 | 00:00:00 | | 2010-06-29 | 2,072,600 | 69.16 | 69.32 | 66.17 | 66.52 | 00:00:00 | | 2010-06-30 | 1,557,700 | 66.60 | 67.25 | 64.55 | 64.65 | 00:00:00 | | 2010-07-01 | 2,832,100 | 65.24 | 65.74 | 63.28 | 64.75 | 00:00:00 | | 2010-07-02 | 1,405,000 | 64.96 | 65.03 | 62.06 | 62.64 | 00:00:00 | | 2010-07-06 | 2,310,200 | 63.65 | 64.07 | 59.51 | 60.14 | 00:00:00 | | 2010-07-07 | 2,395,100 | 59.85 | 62.23 | 59.21 | 62.20 | 00:00:00 | | 2010-07-08 | 2,493,600 | 62.99 | 63.54 | 61.14 | 62.87 | 00:00:00 | | 2010-07-09 | 1,700,400 | 62.67 | 63.41 | 61.85 | 63.39 | 00:00:00 | | 2010-07-12 | 1,497,500 | 63.13 | 64.36 | 62.58 | 63.14 | 00:00:00 | | 2010-07-13 | 2,021,800 | 63.68 | 65.13 | 63.56 | 64.76 | 00:00:00 | | 2010-07-14 | 1,852,700 | 64.98 | 65.11 | 63.32 | 64.77 | 00:00:00 | | 2010-07-15 | 1,572,400 | 65.04 | 66.47 | 64.07 | 66.25 | 00:00:00 | | 2010-07-16 | 2,147,500 | 66.49 | 66.95 | 63.12 | 63.23 | 00:00:00 | | 2010-07-19 | 1,388,300 | 63.33 | 63.58 | 61.27 | 61.99 | 00:00:00 | | 2010-07-20 | 1,404,000 | 60.98 | 65.30 | 60.75 | 64.80 | 00:00:00 | | 2010-07-21 | 1,234,100 | 64.93 | 65.05 | 62.90 | 63.19 | 00:00:00 | | 2010-07-22 | 1,241,300 | 64.47 | 67.03 | 63.77 | 66.42 | 00:00:00 | | 2010-07-23 | 837,700 | 66.08 | 67.80 | 65.20 | 67.57 | 00:00:00 | | 2010-07-26 | 1,206,000 | 67.73 | 70.27 | 66.83 | 70.24 | 00:00:00 | | 2010-07-27 | 1,221,400 | 71.53 | 71.70 | 70.33 | 70.78 | 00:00:00 | | 2010-07-28 | 1,291,200 | 70.77 | 71.98 | 68.86 | 68.98 | 00:00:00 | | 2010-07-29 | 1,048,700 | 69.38 | 70.13 | 66.75 | 68.78 | 00:00:00 | | 2010-07-30 | 1,709,000 | 67.37 | 71.64 | 66.82 | 71.00 | 00:00:00 | | 2010-08-02 | 1,158,800 | 72.09 | 75.32 | 71.18 | 73.86 | 00:00:00 | | 2010-08-03 | 819,200 | 73.61 | 73.94 | 71.65 | 71.88 | 00:00:00 | | 2010-08-04 | 781,400 | 72.05 | 72.96 | 71.63 | 72.10 | 00:00:00 | | 2010-08-05 | 750,400 | 71.36 | 72.21 | 70.05 | 72.17 | 00:00:00 | | 2010-08-06 | 1,100,100 | 71.03 | 73.34 | 70.19 | 73.23 | 00:00:00 | | 2010-08-09 | 722,500 | 73.24 | 74.57 | 73.24 | 73.94 | 00:00:00 | | 2010-08-10 | 921,000 | 72.93 | 72.98 | 71.16 | 71.94 | 00:00:00 | | 2010-08-11 | 1,396,900 | 70.18 | 70.64 | 69.04 | 69.24 | 00:00:00 | | 2010-08-12 | 1,359,300 | 68.00 | 68.06 | 67.20 | 67.30 | 00:00:00 | | 2010-08-13 | 957,800 | 67.43 | 67.75 | 66.53 | 66.55 | 00:00:00 | | 2010-08-16 | 683,900 | 66.20 | 67.12 | 65.85 | 66.23 | 00:00:00 | | 2010-08-17 | 1,623,100 | 67.00 | 68.07 | 65.92 | 66.61 | 00:00:00 | | 2010-08-18 | 1,107,100 | 66.17 | 68.20 | 65.43 | 67.25 | 00:00:00 | | 2010-08-19 | 4,077,600 | 66.80 | 66.80 | 61.02 | 61.03 | 00:00:00 | | 2010-08-20 | 1,709,700 | 60.80 | 61.85 | 60.53 | 61.59 | 00:00:00 | | 2010-08-23 | 1,860,700 | 62.04 | 62.26 | 60.72 | 61.61 | 00:00:00 | | 2010-08-24 | 1,902,100 | 60.68 | 61.85 | 60.12 | 61.79 | 00:00:00 | | 2010-08-25 | 1,402,900 | 61.17 | 65.25 | 61.13 | 64.85 | 00:00:00 | | 2010-08-26 | 1,933,800 | 64.94 | 66.22 | 63.13 | 63.16 | 00:00:00 | | 2010-08-27 | 1,217,100 | 63.87 | 64.69 | 61.40 | 62.47 | 00:00:00 | | 2010-08-30 | 816,000 | 62.54 | 62.98 | 61.51 | 61.72 | 00:00:00 | | 2010-08-31 | 1,220,300 | 61.47 | 63.00 | 61.20 | 61.96 | 00:00:00 | | 2010-09-01 | 856,500 | 62.97 | 64.72 | 61.97 | 64.53 | 00:00:00 | | 2010-09-02 | 672,300 | 64.63 | 66.72 | 64.24 | 66.50 | 00:00:00 | | 2010-09-03 | 875,600 | 67.55 | 69.05 | 67.40 | 68.39 | 00:00:00 | | 2010-09-07 | 668,400 | 67.74 | 67.91 | 65.00 | 65.19 | 00:00:00 | | 2010-09-08 | 858,600 | 66.49 | 67.05 | 64.97 | 65.27 | 00:00:00 | | 2010-09-09 | 712,200 | 66.10 | 66.55 | 64.28 | 64.91 | 00:00:00 | | 2010-09-10 | 716,000 | 65.06 | 67.30 | 65.06 | 66.80 | 00:00:00 | | 2010-09-13 | 742,500 | 67.74 | 68.47 | 67.52 | 68.09 | 00:00:00 | | 2010-09-14 | 888,000 | 68.09 | 70.40 | 68.05 | 69.38 | 00:00:00 | | 2010-09-15 | 721,700 | 70.04 | 70.04 | 68.80 | 69.41 | 00:00:00 | | 2010-09-16 | 447,400 | 69.19 | 70.13 | 68.55 | 68.84 | 00:00:00 | | 2010-09-17 | 1,991,900 | 69.25 | 69.82 | 66.80 | 66.83 | 00:00:00 | | 2010-09-20 | 612,900 | 67.19 | 68.32 | 66.73 | 68.10 | 00:00:00 | | 2010-09-21 | 538,200 | 68.10 | 68.66 | 67.44 | 68.15 | 00:00:00 | | 2010-09-22 | 1,817,500 | 68.28 | 74.22 | 68.27 | 71.77 | 00:00:00 | | 2010-09-23 | 756,600 | 70.94 | 72.17 | 70.07 | 70.95 | 00:00:00 | | 2010-09-24 | 1,250,000 | 72.35 | 75.32 | 71.68 | 75.13 | 00:00:00 | | 2010-09-27 | 606,600 | 74.84 | 75.20 | 70.86 | 72.50 | 00:00:00 | | 2010-09-28 | 869,900 | 73.47 | 74.79 | 71.58 | 73.02 | 00:00:00 | | 2010-09-29 | 491,800 | 72.32 | 73.16 | 71.84 | 72.37 | 00:00:00 | | 2010-09-30 | 680,700 | 72.93 | 73.79 | 70.47 | 72.14 | 00:00:00 | | 2010-10-01 | 1,209,400 | 73.10 | 73.10 | 69.05 | 69.72 | 00:00:00 | | 2010-10-04 | 641,100 | 69.84 | 70.81 | 68.30 | 68.94 | 00:00:00 | | 2010-10-05 | 950,100 | 70.50 | 72.51 | 69.97 | 72.08 | 00:00:00 | | 2010-10-06 | 715,900 | 71.71 | 72.34 | 70.75 | 71.22 | 00:00:00 | | 2010-10-07 | 637,800 | 71.60 | 71.97 | 69.50 | 70.58 | 00:00:00 | | 2010-10-08 | 749,100 | 70.56 | 72.69 | 70.21 | 71.68 | 00:00:00 | | 2010-10-11 | 572,000 | 70.99 | 72.70 | 70.70 | 71.62 | 00:00:00 | | 2010-10-12 | 814,800 | 72.25 | 72.58 | 70.60 | 72.44 | 00:00:00 | | 2010-10-13 | 713,600 | 73.99 | 74.79 | 73.14 | 73.83 | 00:00:00 | | 2010-10-14 | 631,700 | 73.81 | 74.32 | 72.97 | 73.79 | 00:00:00 | | 2010-10-15 | 1,071,900 | 75.10 | 76.36 | 73.11 | 74.90 | 00:00:00 | | 2010-10-18 | 660,600 | 74.77 | 76.25 | 73.74 | 75.12 | 00:00:00 | | 2010-10-19 | 655,200 | 74.85 | 75.28 | 73.49 | 74.43 | 00:00:00 | | 2010-10-20 | 836,400 | 74.82 | 76.20 | 74.15 | 75.61 | 00:00:00 | | 2010-10-21 | 1,057,500 | 75.86 | 78.92 | 75.18 | 76.01 | 00:00:00 | | 2010-10-22 | 382,100 | 76.07 | 76.79 | 75.22 | 76.32 | 00:00:00 | | 2010-10-25 | 312,600 | 77.17 | 77.66 | 75.63 | 75.72 | 00:00:00 | | 2010-10-26 | 389,700 | 75.54 | 76.87 | 74.23 | 76.30 | 00:00:00 | | 2010-10-27 | 789,700 | 75.31 | 76.17 | 73.25 | 73.78 | 00:00:00 | | 2010-10-28 | 760,200 | 74.10 | 74.26 | 70.90 | 71.98 | 00:00:00 | | 2010-10-29 | 476,300 | 71.54 | 72.61 | 71.11 | 71.98 | 00:00:00 | | 2010-11-01 | 532,400 | 72.89 | 73.17 | 70.39 | 70.89 | 00:00:00 | | 2010-11-02 | 921,000 | 71.40 | 73.39 | 70.69 | 72.27 | 00:00:00 | | 2010-11-03 | 518,600 | 71.76 | 72.20 | 70.55 | 71.41 | 00:00:00 | | 2010-11-04 | 850,100 | 72.21 | 75.42 | 72.21 | 74.32 | 00:00:00 | | 2010-11-05 | 660,200 | 74.23 | 75.14 | 73.08 | 73.34 | 00:00:00 | | 2010-11-08 | 507,600 | 74.29 | 74.29 | 71.72 | 73.09 | 00:00:00 | | 2010-11-09 | 1,098,900 | 72.50 | 72.95 | 71.16 | 71.62 | 00:00:00 | | 2010-11-10 | 544,200 | 71.28 | 72.50 | 70.59 | 71.99 | 00:00:00 | | 2010-11-11 | 528,600 | 70.89 | 72.57 | 70.42 | 71.42 | 00:00:00 | | 2010-11-12 | 873,600 | 70.98 | 71.50 | 68.87 | 69.20 | 00:00:00 | | 2010-11-15 | 1,074,700 | 69.57 | 70.03 | 67.54 | 67.72 | 00:00:00 | | 2010-11-16 | 2,159,100 | 66.87 | 66.87 | 63.97 | 64.89 | 00:00:00 | | 2010-11-17 | 1,152,100 | 64.31 | 66.43 | 64.18 | 66.20 | 00:00:00 | | 2010-11-18 | 2,276,000 | 63.00 | 64.44 | 62.02 | 63.70 | 00:00:00 | | 2010-11-19 | 1,317,300 | 63.33 | 64.40 | 62.81 | 63.75 | 00:00:00 | | 2010-11-22 | 996,600 | 63.45 | 65.62 | 63.07 | 64.62 | 00:00:00 | | 2010-11-23 | 711,500 | 63.63 | 65.05 | 63.55 | 64.36 | 00:00:00 | | 2010-11-24 | 727,000 | 65.02 | 67.22 | 64.90 | 66.22 | 00:00:00 | | 2010-11-26 | 267,700 | 66.12 | 66.26 | 65.35 | 66.06 | 00:00:00 | | 2010-11-29 | 885,800 | 65.78 | 65.94 | 64.39 | 65.44 | 00:00:00 | | 2010-11-30 | 1,149,800 | 64.98 | 66.83 | 64.34 | 65.50 | 00:00:00 | | 2010-12-01 | 661,400 | 66.38 | 67.75 | 65.63 | 67.58 | 00:00:00 | | 2010-12-02 | 456,200 | 67.75 | 68.00 | 66.56 | 67.39 | 00:00:00 | | 2010-12-03 | 441,400 | 67.02 | 68.12 | 66.42 | 68.06 | 00:00:00 | | 2010-12-06 | 700,700 | 67.72 | 69.24 | 67.02 | 69.10 | 00:00:00 | | 2010-12-07 | 697,400 | 70.00 | 70.23 | 68.00 | 68.06 | 00:00:00 | | 2010-12-08 | 563,900 | 68.13 | 68.43 | 67.16 | 68.13 | 00:00:00 | | 2010-12-09 | 438,000 | 68.27 | 68.58 | 67.91 | 68.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
