|
 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 | | 2011-06-02 | 588,800 | 68.25 | 68.92 | 67.19 | 68.29 | 00:00:00 | | 2011-06-03 | 500,000 | 67.07 | 68.29 | 66.69 | 66.89 | 00:00:00 | | 2011-06-06 | 415,000 | 66.63 | 67.29 | 66.24 | 66.51 | 00:00:00 | | 2011-06-07 | 364,600 | 66.61 | 67.50 | 66.53 | 66.59 | 00:00:00 | | 2011-06-08 | 329,300 | 66.74 | 66.97 | 66.15 | 66.45 | 00:00:00 | | 2011-06-09 | 421,300 | 66.75 | 68.28 | 66.15 | 67.45 | 00:00:00 | | 2011-06-10 | 446,400 | 67.97 | 68.64 | 66.37 | 68.35 | 00:00:00 | | 2011-06-13 | 755,500 | 68.03 | 73.90 | 68.03 | 71.97 | 00:00:00 | | 2011-06-14 | 540,200 | 72.46 | 73.59 | 71.47 | 71.50 | 00:00:00 | | 2011-06-15 | 433,800 | 70.94 | 70.94 | 68.53 | 68.64 | 00:00:00 | | 2011-06-16 | 563,500 | 68.58 | 71.50 | 68.58 | 71.36 | 00:00:00 | | 2011-06-17 | 1,287,900 | 73.19 | 75.16 | 72.06 | 74.02 | 00:00:00 | | 2011-06-20 | 433,000 | 74.09 | 75.89 | 73.64 | 75.13 | 00:00:00 | | 2011-06-21 | 281,700 | 75.25 | 75.55 | 73.10 | 73.51 | 00:00:00 | | 2011-06-22 | 358,900 | 73.35 | 73.90 | 70.90 | 71.01 | 00:00:00 | | 2011-06-23 | 398,700 | 70.90 | 72.36 | 70.00 | 71.50 | 00:00:00 | | 2011-06-24 | 606,900 | 71.59 | 72.00 | 69.39 | 69.51 | 00:00:00 | | 2011-06-27 | 229,400 | 69.23 | 70.72 | 69.03 | 70.35 | 00:00:00 | | 2011-06-28 | 407,800 | 70.48 | 71.27 | 68.25 | 70.50 | 00:00:00 | | 2011-06-29 | 403,300 | 70.49 | 71.18 | 69.32 | 69.69 | 00:00:00 | | 2011-06-30 | 437,900 | 69.99 | 71.48 | 69.71 | 71.44 | 00:00:00 | | 2011-07-01 | 416,700 | 71.05 | 72.44 | 69.65 | 72.13 | 00:00:00 | | 2011-07-05 | 223,500 | 71.74 | 72.00 | 70.59 | 70.77 | 00:00:00 | | 2011-07-06 | 336,900 | 70.75 | 72.36 | 70.75 | 70.99 | 00:00:00 | | 2011-07-07 | 400,300 | 71.57 | 74.79 | 71.25 | 74.22 | 00:00:00 | | 2011-07-08 | 338,600 | 73.00 | 75.00 | 72.98 | 74.68 | 00:00:00 | | 2011-07-11 | 291,200 | 73.86 | 74.36 | 72.08 | 72.54 | 00:00:00 | | 2011-07-12 | 707,400 | 73.94 | 80.00 | 72.85 | 74.65 | 00:00:00 | | 2011-07-13 | 301,400 | 75.71 | 76.25 | 74.69 | 75.26 | 00:00:00 | | 2011-07-14 | 285,900 | 75.33 | 76.83 | 73.81 | 74.14 | 00:00:00 | | 2011-07-15 | 303,500 | 74.32 | 74.96 | 73.20 | 74.23 | 00:00:00 | | 2011-07-18 | 252,500 | 73.86 | 75.20 | 72.51 | 73.70 | 00:00:00 | | 2011-07-19 | 341,200 | 74.80 | 76.44 | 73.54 | 75.89 | 00:00:00 | | 2011-07-20 | 218,800 | 75.73 | 76.79 | 74.02 | 74.12 | 00:00:00 | | 2011-07-21 | 201,900 | 74.36 | 76.40 | 74.36 | 75.62 | 00:00:00 | | 2011-07-22 | 140,800 | 75.67 | 76.24 | 75.00 | 76.10 | 00:00:00 | | 2011-07-25 | 283,900 | 75.97 | 76.06 | 74.54 | 74.64 | 00:00:00 | | 2011-07-26 | 418,500 | 74.64 | 75.32 | 72.19 | 72.21 | 00:00:00 | | 2011-07-27 | 464,700 | 72.18 | 72.74 | 70.63 | 70.81 | 00:00:00 | | 2011-07-28 | 529,100 | 70.75 | 71.96 | 69.67 | 69.87 | 00:00:00 | | 2011-07-29 | 502,900 | 69.46 | 70.41 | 69.00 | 69.67 | 00:00:00 | | 2011-08-01 | 463,800 | 70.24 | 70.50 | 69.01 | 69.86 | 00:00:00 | | 2011-08-02 | 607,000 | 70.21 | 70.70 | 67.93 | 68.08 | 00:00:00 | | 2011-08-03 | 420,500 | 68.12 | 68.48 | 66.52 | 67.35 | 00:00:00 | | 2011-08-04 | 697,800 | 66.56 | 67.48 | 65.78 | 66.87 | 00:00:00 | | 2011-08-05 | 633,800 | 67.54 | 68.36 | 65.36 | 67.00 | 00:00:00 | | 2011-08-08 | 1,503,300 | 66.15 | 67.36 | 58.45 | 58.58 | 00:00:00 | | 2011-08-09 | 1,105,000 | 59.10 | 64.70 | 58.58 | 64.70 | 00:00:00 | | 2011-08-10 | 827,600 | 64.24 | 65.83 | 59.24 | 59.43 | 00:00:00 | | 2011-08-11 | 627,100 | 60.45 | 63.66 | 60.15 | 62.32 | 00:00:00 | | 2011-08-12 | 493,700 | 62.63 | 63.56 | 60.16 | 60.75 | 00:00:00 | | 2011-08-15 | 382,100 | 61.12 | 62.12 | 60.38 | 61.96 | 00:00:00 | | 2011-08-16 | 350,500 | 62.05 | 63.57 | 61.01 | 61.77 | 00:00:00 | | 2011-08-17 | 525,700 | 61.77 | 63.60 | 58.84 | 60.14 | 00:00:00 | | 2011-08-18 | 1,545,300 | 56.11 | 57.47 | 54.91 | 55.23 | 00:00:00 | | 2011-08-19 | 1,247,100 | 54.91 | 55.57 | 52.06 | 52.55 | 00:00:00 | | 2011-08-22 | 738,400 | 53.73 | 54.15 | 52.06 | 52.23 | 00:00:00 | | 2011-08-23 | 646,000 | 52.36 | 54.75 | 52.27 | 54.75 | 00:00:00 | | 2011-08-24 | 627,700 | 54.73 | 56.85 | 54.23 | 55.43 | 00:00:00 | | 2011-08-25 | 469,200 | 55.32 | 56.19 | 53.83 | 54.35 | 00:00:00 | | 2011-08-26 | 519,000 | 54.06 | 55.92 | 53.12 | 55.67 | 00:00:00 | | 2011-08-29 | 649,300 | 56.22 | 59.80 | 56.12 | 59.68 | 00:00:00 | | 2011-08-30 | 529,200 | 59.57 | 60.47 | 58.65 | 59.89 | 00:00:00 | | 2011-08-31 | 396,000 | 60.31 | 61.24 | 59.27 | 59.89 | 00:00:00 | | 2011-09-01 | 441,300 | 60.12 | 61.16 | 58.35 | 58.55 | 00:00:00 | | 2011-09-02 | 525,300 | 58.45 | 58.45 | 54.51 | 54.52 | 00:00:00 | | 2011-09-06 | 590,400 | 52.83 | 53.96 | 52.33 | 53.80 | 00:00:00 | | 2011-09-07 | 401,500 | 54.35 | 56.34 | 54.25 | 55.91 | 00:00:00 | | 2011-09-08 | 419,100 | 55.35 | 55.91 | 54.26 | 54.43 | 00:00:00 | | 2011-09-09 | 583,700 | 53.92 | 54.38 | 52.88 | 53.57 | 00:00:00 | | 2011-09-12 | 434,100 | 52.66 | 55.33 | 52.62 | 54.24 | 00:00:00 | | 2011-09-13 | 442,400 | 54.44 | 56.05 | 53.94 | 55.07 | 00:00:00 | | 2011-09-14 | 571,700 | 55.51 | 59.07 | 55.06 | 58.48 | 00:00:00 | | 2011-09-15 | 784,500 | 59.16 | 62.92 | 59.02 | 62.24 | 00:00:00 | | 2011-09-16 | 1,690,700 | 62.55 | 63.21 | 60.35 | 61.07 | 00:00:00 | | 2011-09-19 | 748,400 | 60.20 | 61.34 | 58.44 | 59.25 | 00:00:00 | | 2011-09-20 | 571,200 | 59.76 | 59.87 | 58.22 | 58.38 | 00:00:00 | | 2011-09-21 | 519,600 | 58.32 | 59.77 | 55.14 | 55.24 | 00:00:00 | | 2011-09-22 | 737,200 | 53.51 | 54.98 | 51.14 | 52.04 | 00:00:00 | | 2011-09-23 | 463,800 | 51.70 | 53.37 | 51.50 | 52.55 | 00:00:00 | | 2011-09-26 | 447,600 | 53.06 | 54.75 | 51.50 | 53.97 | 00:00:00 | | 2011-09-27 | 993,600 | 55.21 | 61.86 | 54.74 | 57.51 | 00:00:00 | | 2011-09-28 | 334,800 | 58.33 | 58.87 | 55.92 | 55.96 | 00:00:00 | | 2011-09-29 | 404,400 | 57.24 | 57.58 | 54.75 | 57.37 | 00:00:00 | | 2011-09-30 | 469,400 | 56.17 | 58.78 | 56.17 | 57.52 | 00:00:00 | | 2011-10-03 | 639,700 | 56.77 | 58.30 | 55.01 | 57.25 | 00:00:00 | | 2011-10-04 | 941,100 | 56.09 | 64.48 | 56.09 | 63.94 | 00:00:00 | | 2011-10-05 | 684,800 | 63.43 | 63.49 | 59.93 | 61.89 | 00:00:00 | | 2011-10-06 | 447,400 | 61.41 | 64.99 | 61.20 | 63.51 | 00:00:00 | | 2011-10-07 | 396,800 | 64.13 | 65.00 | 61.53 | 62.12 | 00:00:00 | | 2011-10-10 | 392,400 | 63.56 | 65.80 | 62.80 | 64.90 | 00:00:00 | | 2011-10-11 | 463,700 | 64.94 | 67.09 | 64.20 | 66.96 | 00:00:00 | | 2011-10-12 | 1,165,600 | 67.95 | 74.30 | 66.75 | 70.11 | 00:00:00 | | 2011-10-13 | 433,300 | 69.88 | 71.49 | 69.27 | 69.55 | 00:00:00 | | 2011-10-14 | 341,800 | 70.84 | 71.54 | 68.90 | 71.54 | 00:00:00 | | 2011-10-17 | 538,700 | 71.88 | 73.94 | 70.97 | 72.55 | 00:00:00 | | 2011-10-18 | 1,002,000 | 72.60 | 75.48 | 72.35 | 74.44 | 00:00:00 | | 2011-10-19 | 500,800 | 74.67 | 76.42 | 73.95 | 74.70 | 00:00:00 | | 2011-10-20 | 614,100 | 75.60 | 76.83 | 72.85 | 73.44 | 00:00:00 | | 2011-10-21 | 648,600 | 74.68 | 75.12 | 72.81 | 74.95 | 00:00:00 | | 2011-10-24 | 457,700 | 75.02 | 75.42 | 73.31 | 74.89 | 00:00:00 | | 2011-10-25 | 878,100 | 74.71 | 76.00 | 73.36 | 74.89 | 00:00:00 | | 2011-10-26 | 687,700 | 75.18 | 77.77 | 74.42 | 77.17 | 00:00:00 | | 2011-10-27 | 895,000 | 78.35 | 83.25 | 77.62 | 82.43 | 00:00:00 | | 2011-10-28 | 665,600 | 81.66 | 82.20 | 77.20 | 78.69 | 00:00:00 | | 2011-10-31 | 405,400 | 77.93 | 79.84 | 77.20 | 78.18 | 00:00:00 | | 2011-11-01 | 438,600 | 76.44 | 79.13 | 75.50 | 78.03 | 00:00:00 | | 2011-11-02 | 457,800 | 77.92 | 80.37 | 77.15 | 79.41 | 00:00:00 | | 2011-11-03 | 355,000 | 79.08 | 79.40 | 77.20 | 79.19 | 00:00:00 | | 2011-11-04 | 330,800 | 78.61 | 79.35 | 75.50 | 78.15 | 00:00:00 | | 2011-11-07 | 480,800 | 78.36 | 78.36 | 74.50 | 76.66 | 00:00:00 | | 2011-11-08 | 561,700 | 76.99 | 79.20 | 75.56 | 77.61 | 00:00:00 | | 2011-11-09 | 441,600 | 75.97 | 76.84 | 72.50 | 73.05 | 00:00:00 | | 2011-11-10 | 266,800 | 74.19 | 74.19 | 72.09 | 72.80 | 00:00:00 | | 2011-11-11 | 299,900 | 73.79 | 74.79 | 72.47 | 74.34 | 00:00:00 | | 2011-11-14 | 581,400 | 73.85 | 74.81 | 70.72 | 72.25 | 00:00:00 | | 2011-11-15 | 1,050,500 | 71.01 | 71.62 | 67.74 | 70.03 | 00:00:00 | | 2011-11-16 | 945,400 | 69.88 | 70.99 | 68.00 | 68.30 | 00:00:00 | | 2011-11-17 | 2,326,600 | 64.50 | 66.75 | 62.10 | 65.19 | 00:00:00 | | 2011-11-18 | 1,490,200 | 64.49 | 65.45 | 62.86 | 64.27 | 00:00:00 | | 2011-11-21 | 935,300 | 64.10 | 65.00 | 62.58 | 64.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
