|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-09 | 438,000 | 68.27 | 68.58 | 67.91 | 68.05 | 00:00:00 | | 2010-12-10 | 380,600 | 68.35 | 68.65 | 67.92 | 68.18 | 00:00:00 | | 2010-12-13 | 563,100 | 68.34 | 68.34 | 67.29 | 67.92 | 00:00:00 | | 2010-12-14 | 342,100 | 68.47 | 68.54 | 67.90 | 68.22 | 00:00:00 | | 2010-12-15 | 577,800 | 67.98 | 68.88 | 67.90 | 68.24 | 00:00:00 | | 2010-12-16 | 397,600 | 68.18 | 68.60 | 67.65 | 68.19 | 00:00:00 | | 2010-12-17 | 2,044,700 | 68.05 | 68.30 | 67.50 | 67.78 | 00:00:00 | | 2010-12-20 | 436,000 | 67.84 | 68.74 | 67.55 | 68.44 | 00:00:00 | | 2010-12-21 | 248,500 | 68.69 | 68.71 | 67.93 | 68.11 | 00:00:00 | | 2010-12-22 | 284,300 | 68.11 | 68.57 | 67.97 | 68.00 | 00:00:00 | | 2010-12-23 | 290,800 | 67.87 | 68.47 | 67.73 | 68.12 | 00:00:00 | | 2010-12-27 | 521,200 | 67.92 | 69.05 | 66.20 | 68.42 | 00:00:00 | | 2010-12-28 | 703,700 | 68.46 | 71.14 | 68.06 | 70.02 | 00:00:00 | | 2010-12-29 | 1,427,500 | 70.46 | 74.85 | 70.30 | 74.49 | 00:00:00 | | 2010-12-30 | 408,800 | 74.32 | 74.45 | 73.13 | 74.15 | 00:00:00 | | 2010-12-31 | 427,300 | 74.00 | 74.49 | 73.13 | 73.75 | 00:00:00 | | 2011-01-03 | 969,600 | 74.74 | 78.40 | 74.74 | 75.07 | 00:00:00 | | 2011-01-04 | 1,127,000 | 74.78 | 76.15 | 71.24 | 71.46 | 00:00:00 | | 2011-01-05 | 1,182,400 | 71.85 | 74.75 | 71.01 | 72.35 | 00:00:00 | | 2011-01-06 | 1,050,900 | 72.09 | 72.92 | 69.50 | 70.55 | 00:00:00 | | 2011-01-07 | 876,400 | 70.60 | 71.74 | 69.67 | 70.18 | 00:00:00 | | 2011-01-10 | 784,800 | 70.22 | 70.65 | 68.60 | 70.60 | 00:00:00 | | 2011-01-11 | 2,459,400 | 76.37 | 78.25 | 74.10 | 75.03 | 00:00:00 | | 2011-01-12 | 966,800 | 75.26 | 75.95 | 73.21 | 75.14 | 00:00:00 | | 2011-01-13 | 724,400 | 75.11 | 75.48 | 72.73 | 72.83 | 00:00:00 | | 2011-01-14 | 824,600 | 72.62 | 73.91 | 72.33 | 73.23 | 00:00:00 | | 2011-01-18 | 625,400 | 73.44 | 74.25 | 73.21 | 74.02 | 00:00:00 | | 2011-01-19 | 689,000 | 73.48 | 73.92 | 71.91 | 72.18 | 00:00:00 | | 2011-01-20 | 1,962,400 | 73.37 | 78.09 | 73.35 | 75.90 | 00:00:00 | | 2011-01-21 | 1,012,400 | 76.14 | 76.24 | 74.00 | 74.57 | 00:00:00 | | 2011-01-24 | 881,500 | 74.53 | 75.92 | 74.46 | 75.15 | 00:00:00 | | 2011-01-25 | 1,228,100 | 74.62 | 78.88 | 74.62 | 77.57 | 00:00:00 | | 2011-01-26 | 938,700 | 77.67 | 77.87 | 76.17 | 76.61 | 00:00:00 | | 2011-01-27 | 406,000 | 76.50 | 77.98 | 76.27 | 76.78 | 00:00:00 | | 2011-01-28 | 977,300 | 76.82 | 79.97 | 75.51 | 76.08 | 00:00:00 | | 2011-01-31 | 649,600 | 75.83 | 75.99 | 73.59 | 75.37 | 00:00:00 | | 2011-02-01 | 563,300 | 75.76 | 77.75 | 75.02 | 76.58 | 00:00:00 | | 2011-02-02 | 736,400 | 76.01 | 77.40 | 74.54 | 76.15 | 00:00:00 | | 2011-02-03 | 1,384,700 | 76.44 | 82.34 | 76.44 | 82.00 | 00:00:00 | | 2011-02-04 | 1,215,300 | 82.38 | 84.98 | 82.26 | 83.66 | 00:00:00 | | 2011-02-07 | 551,000 | 83.79 | 84.24 | 82.47 | 83.01 | 00:00:00 | | 2011-02-08 | 808,800 | 82.96 | 86.27 | 82.03 | 85.63 | 00:00:00 | | 2011-02-09 | 1,446,500 | 85.01 | 91.18 | 84.55 | 87.32 | 00:00:00 | | 2011-02-10 | 619,600 | 86.94 | 90.47 | 86.32 | 88.46 | 00:00:00 | | 2011-02-11 | 663,600 | 88.03 | 91.20 | 86.92 | 91.20 | 00:00:00 | | 2011-02-14 | 464,700 | 91.45 | 91.78 | 89.16 | 89.29 | 00:00:00 | | 2011-02-15 | 393,300 | 88.94 | 89.51 | 87.45 | 88.24 | 00:00:00 | | 2011-02-16 | 444,900 | 89.17 | 90.30 | 88.43 | 88.80 | 00:00:00 | | 2011-02-17 | 1,039,500 | 88.84 | 94.79 | 88.84 | 92.87 | 00:00:00 | | 2011-02-18 | 734,100 | 93.92 | 93.92 | 90.46 | 93.03 | 00:00:00 | | 2011-02-22 | 758,800 | 92.04 | 93.18 | 88.52 | 90.16 | 00:00:00 | | 2011-02-23 | 859,800 | 89.73 | 90.67 | 86.74 | 87.23 | 00:00:00 | | 2011-02-24 | 1,677,600 | 86.73 | 87.09 | 81.19 | 82.40 | 00:00:00 | | 2011-02-25 | 1,023,200 | 82.55 | 84.71 | 81.70 | 83.10 | 00:00:00 | | 2011-02-28 | 676,100 | 82.73 | 84.35 | 82.05 | 83.31 | 00:00:00 | | 2011-03-01 | 913,400 | 82.95 | 85.02 | 82.26 | 83.00 | 00:00:00 | | 2011-03-02 | 454,200 | 82.40 | 84.46 | 81.64 | 83.95 | 00:00:00 | | 2011-03-03 | 470,400 | 84.57 | 85.45 | 83.50 | 84.50 | 00:00:00 | | 2011-03-04 | 637,900 | 86.50 | 87.69 | 83.06 | 84.76 | 00:00:00 | | 2011-03-07 | 402,500 | 85.29 | 85.81 | 82.91 | 83.24 | 00:00:00 | | 2011-03-08 | 477,000 | 83.18 | 85.54 | 82.16 | 84.04 | 00:00:00 | | 2011-03-09 | 313,300 | 83.85 | 85.05 | 82.97 | 84.43 | 00:00:00 | | 2011-03-10 | 487,600 | 83.18 | 83.82 | 82.50 | 83.31 | 00:00:00 | | 2011-03-11 | 444,800 | 82.62 | 84.48 | 81.68 | 84.19 | 00:00:00 | | 2011-03-14 | 510,400 | 83.45 | 83.82 | 82.20 | 82.86 | 00:00:00 | | 2011-03-15 | 569,600 | 80.41 | 84.24 | 79.92 | 82.71 | 00:00:00 | | 2011-03-16 | 753,900 | 81.70 | 83.17 | 81.48 | 81.93 | 00:00:00 | | 2011-03-17 | 888,600 | 83.09 | 83.11 | 80.11 | 80.21 | 00:00:00 | | 2011-03-18 | 1,949,500 | 80.87 | 81.99 | 79.60 | 81.81 | 00:00:00 | | 2011-03-21 | 715,500 | 82.40 | 82.46 | 79.67 | 79.76 | 00:00:00 | | 2011-03-22 | 1,137,200 | 79.73 | 79.84 | 77.62 | 78.13 | 00:00:00 | | 2011-03-23 | 584,400 | 77.79 | 78.60 | 76.89 | 78.50 | 00:00:00 | | 2011-03-24 | 435,900 | 78.60 | 80.65 | 77.80 | 80.25 | 00:00:00 | | 2011-03-25 | 365,800 | 80.32 | 81.94 | 79.16 | 79.83 | 00:00:00 | | 2011-03-28 | 281,400 | 80.15 | 81.17 | 78.68 | 78.80 | 00:00:00 | | 2011-03-29 | 311,500 | 78.69 | 80.25 | 77.84 | 80.25 | 00:00:00 | | 2011-03-30 | 377,400 | 80.87 | 83.56 | 80.26 | 83.29 | 00:00:00 | | 2011-03-31 | 383,500 | 83.11 | 84.21 | 81.74 | 82.65 | 00:00:00 | | 2011-04-01 | 408,000 | 82.86 | 83.83 | 81.26 | 81.61 | 00:00:00 | | 2011-04-04 | 290,600 | 81.74 | 82.53 | 79.55 | 79.95 | 00:00:00 | | 2011-04-05 | 308,300 | 79.84 | 81.36 | 78.72 | 79.94 | 00:00:00 | | 2011-04-06 | 259,200 | 80.54 | 81.30 | 78.92 | 79.93 | 00:00:00 | | 2011-04-07 | 264,800 | 79.56 | 81.25 | 78.92 | 79.85 | 00:00:00 | | 2011-04-08 | 351,700 | 79.90 | 80.26 | 77.50 | 78.22 | 00:00:00 | | 2011-04-11 | 218,900 | 79.02 | 79.23 | 77.94 | 78.27 | 00:00:00 | | 2011-04-12 | 492,000 | 77.54 | 79.05 | 77.54 | 78.94 | 00:00:00 | | 2011-04-13 | 478,400 | 79.03 | 79.07 | 77.64 | 77.98 | 00:00:00 | | 2011-04-14 | 235,000 | 77.71 | 78.33 | 77.02 | 78.24 | 00:00:00 | | 2011-04-15 | 357,000 | 78.56 | 78.68 | 77.47 | 78.49 | 00:00:00 | | 2011-04-18 | 475,000 | 77.47 | 78.69 | 76.00 | 78.42 | 00:00:00 | | 2011-04-19 | 288,700 | 78.36 | 78.73 | 77.32 | 78.10 | 00:00:00 | | 2011-04-20 | 627,300 | 79.37 | 82.66 | 79.37 | 82.65 | 00:00:00 | | 2011-04-21 | 430,200 | 82.30 | 82.64 | 81.19 | 82.30 | 00:00:00 | | 2011-04-25 | 298,900 | 82.68 | 83.25 | 81.63 | 82.04 | 00:00:00 | | 2011-04-26 | 427,100 | 82.29 | 84.75 | 81.89 | 84.58 | 00:00:00 | | 2011-04-27 | 450,600 | 84.92 | 87.05 | 84.91 | 87.02 | 00:00:00 | | 2011-04-28 | 285,000 | 87.41 | 87.66 | 86.40 | 87.26 | 00:00:00 | | 2011-04-29 | 1,100,000 | 87.50 | 87.50 | 85.80 | 85.97 | 00:00:00 | | 2011-05-02 | 395,000 | 86.36 | 86.72 | 83.78 | 84.18 | 00:00:00 | | 2011-05-03 | 1,800,900 | 76.77 | 77.34 | 75.33 | 75.88 | 00:00:00 | | 2011-05-04 | 556,500 | 75.74 | 77.34 | 75.25 | 77.15 | 00:00:00 | | 2011-05-05 | 476,400 | 76.33 | 78.31 | 75.88 | 78.08 | 00:00:00 | | 2011-05-06 | 295,000 | 78.70 | 79.45 | 77.55 | 78.07 | 00:00:00 | | 2011-05-09 | 359,600 | 78.25 | 78.25 | 76.20 | 77.00 | 00:00:00 | | 2011-05-10 | 408,700 | 77.71 | 78.98 | 77.35 | 78.80 | 00:00:00 | | 2011-05-11 | 510,500 | 78.66 | 79.66 | 76.64 | 77.48 | 00:00:00 | | 2011-05-12 | 372,000 | 77.83 | 78.98 | 77.17 | 78.41 | 00:00:00 | | 2011-05-13 | 315,700 | 78.84 | 78.99 | 76.68 | 77.03 | 00:00:00 | | 2011-05-16 | 392,700 | 76.92 | 77.49 | 75.02 | 75.36 | 00:00:00 | | 2011-05-17 | 297,500 | 75.38 | 76.03 | 74.68 | 75.20 | 00:00:00 | | 2011-05-18 | 406,500 | 74.90 | 75.98 | 74.28 | 75.85 | 00:00:00 | | 2011-05-19 | 738,700 | 74.69 | 75.00 | 72.38 | 73.86 | 00:00:00 | | 2011-05-20 | 920,500 | 73.97 | 73.97 | 71.44 | 72.04 | 00:00:00 | | 2011-05-23 | 418,200 | 70.83 | 72.13 | 70.81 | 71.83 | 00:00:00 | | 2011-05-24 | 503,700 | 71.71 | 72.00 | 69.97 | 70.04 | 00:00:00 | | 2011-05-25 | 468,200 | 69.52 | 70.59 | 69.00 | 70.24 | 00:00:00 | | 2011-05-26 | 333,800 | 69.84 | 70.63 | 69.60 | 70.24 | 00:00:00 | | 2011-05-27 | 267,500 | 70.07 | 70.96 | 70.07 | 70.83 | 00:00:00 | | 2011-05-31 | 523,100 | 71.00 | 71.75 | 70.09 | 71.00 | 00:00:00 | | 2011-06-01 | 527,800 | 70.39 | 71.12 | 68.26 | 68.34 | 00:00:00 | | 2011-06-02 | 588,800 | 68.25 | 68.92 | 67.19 | 68.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
