TR4DER - Sears Holdings Co [SHLD] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-11-21	935,300	64.10	65.00	62.58	64.04	00:00:00
2011-11-22	780,700	63.88	64.74	61.59	62.23	00:00:00
2011-11-23	721,300	62.00	63.13	59.14	59.15	00:00:00
2011-11-25	336,500	59.02	60.16	58.29	58.40	00:00:00
2011-11-28	1,153,000	60.53	61.73	56.79	57.83	00:00:00
2011-11-29	638,200	58.11	58.55	56.56	57.48	00:00:00
2011-11-30	759,300	58.91	60.77	57.97	60.33	00:00:00
2011-12-01	894,200	59.40	59.49	57.00	57.48	00:00:00
2011-12-02	490,500	58.04	59.94	57.97	58.56	00:00:00
2011-12-05	398,700	59.07	59.94	58.31	59.30	00:00:00
2011-12-06	479,300	59.08	60.43	58.36	59.99	00:00:00
2011-12-07	535,400	59.40	61.18	58.95	60.49	00:00:00
2011-12-08	621,000	59.75	60.22	58.18	58.34	00:00:00
2011-12-09	1,121,800	54.95	57.70	54.92	56.96	00:00:00
2011-12-12	987,700	56.00	56.96	54.80	56.61	00:00:00
2011-12-13	1,028,400	57.12	57.40	52.75	53.71	00:00:00
2011-12-14	1,129,000	53.37	53.37	50.00	51.17	00:00:00
2011-12-15	1,342,400	53.86	54.48	50.20	50.37	00:00:00
2011-12-16	2,659,000	50.97	51.80	45.52	46.16	00:00:00
2011-12-19	2,008,200	46.75	48.10	44.81	45.19	00:00:00
2011-12-20	1,300,000	45.95	46.91	44.72	46.07	00:00:00
2011-12-21	850,900	45.84	46.72	43.99	44.88	00:00:00
2011-12-22	1,413,200	45.42	47.18	44.84	45.82	00:00:00
2011-12-23	1,050,200	47.33	47.33	45.20	45.85	00:00:00
2011-12-27	9,604,100	36.75	37.90	33.26	33.38	00:00:00
2011-12-28	4,981,300	32.06	34.30	31.94	33.33	00:00:00
2011-12-29	1,553,700	33.59	33.97	32.63	32.90	00:00:00
2011-12-30	1,654,400	32.31	32.85	31.76	31.78	00:00:00
2012-01-03	2,390,100	32.39	32.85	31.25	31.43	00:00:00
2012-01-04	1,914,300	31.50	32.18	30.74	30.80	00:00:00
2012-01-05	3,280,400	30.67	31.00	28.89	30.12	00:00:00
2012-01-06	1,748,100	29.98	30.28	29.03	29.20	00:00:00
2012-01-09	1,558,100	29.57	29.95	29.00	29.69	00:00:00
2012-01-10	1,877,400	29.90	30.95	29.85	30.46	00:00:00
2012-01-11	3,580,300	30.99	34.65	30.54	32.90	00:00:00
2012-01-12	4,119,600	30.99	34.06	30.85	34.00	00:00:00
2012-01-13	2,246,800	33.86	35.25	33.31	33.56	00:00:00
2012-01-17	5,340,900	34.04	38.80	34.00	36.75	00:00:00
2012-01-18	3,193,900	37.38	39.70	36.81	39.49	00:00:00
2012-01-19	4,625,200	39.22	43.90	39.11	43.35	00:00:00
2012-01-20	6,602,800	43.52	51.17	43.35	49.00	00:00:00
2012-01-23	8,439,000	49.00	54.76	46.97	47.39	00:00:00
2012-01-24	3,965,500	47.06	49.41	45.41	45.78	00:00:00
2012-01-25	3,061,600	45.75	46.21	43.51	44.87	00:00:00
2012-01-26	1,076,200	45.29	46.00	43.80	44.34	00:00:00
2012-01-27	1,286,200	44.75	45.58	43.51	44.06	00:00:00
2012-01-30	865,300	45.00	45.39	43.51	44.03	00:00:00
2012-01-31	1,548,600	44.91	45.05	41.14	42.14	00:00:00
2012-02-01	1,073,600	43.13	43.70	41.56	41.95	00:00:00
2012-02-02	719,000	42.00	42.31	41.48	41.97	00:00:00
2012-02-03	2,101,200	42.43	45.76	42.26	44.54	00:00:00
2012-02-06	698,700	44.11	44.79	43.20	44.55	00:00:00
2012-02-07	1,773,900	44.41	48.72	44.17	47.30	00:00:00
2012-02-08	1,537,800	47.70	49.45	46.49	48.80	00:00:00
2012-02-09	1,420,300	48.84	49.17	47.40	48.39	00:00:00
2012-02-10	893,300	48.14	48.60	47.33	47.57	00:00:00
2012-02-13	749,100	48.09	48.11	46.20	47.21	00:00:00
2012-02-14	1,156,700	47.00	49.20	46.39	48.77	00:00:00
2012-02-15	1,787,400	49.16	52.99	48.41	52.70	00:00:00
2012-02-16	2,401,400	53.03	55.19	51.61	54.86	00:00:00
2012-02-17	1,731,800	55.23	56.74	53.30	54.53	00:00:00
2012-02-21	1,588,500	53.81	54.40	50.60	50.94	00:00:00
2012-02-22	1,419,800	51.01	53.25	51.01	52.08	00:00:00
2012-02-23	5,882,900	60.00	64.68	57.51	61.80	00:00:00
2012-02-24	3,318,400	62.00	68.74	60.00	68.31	00:00:00
2012-02-27	3,667,700	67.43	72.86	66.81	68.76	00:00:00
2012-02-28	2,433,100	69.42	71.50	68.11	68.73	00:00:00
2012-02-29	1,844,800	68.93	70.15	66.61	69.66	00:00:00
2012-03-01	1,672,300	69.22	69.64	68.50	69.24	00:00:00
2012-03-02	2,654,500	69.02	76.60	68.54	75.96	00:00:00
2012-03-05	2,338,000	75.41	78.70	73.50	74.48	00:00:00
2012-03-06	1,538,400	74.06	74.06	71.81	73.42	00:00:00
2012-03-07	985,100	73.41	75.49	72.22	73.90	00:00:00
2012-03-08	1,147,700	74.12	78.27	73.61	77.63	00:00:00
2012-03-09	1,639,300	77.51	81.50	77.08	80.48	00:00:00
2012-03-12	1,291,700	79.87	81.14	77.03	77.71	00:00:00
2012-03-13	1,058,800	77.63	80.11	76.90	79.94	00:00:00
2012-03-14	1,022,600	79.39	81.00	78.78	79.96	00:00:00
2012-03-15	1,827,900	79.84	84.45	79.45	83.43	00:00:00
2012-03-16	2,575,700	84.00	85.90	81.76	82.55	00:00:00
2012-03-19	1,405,800	81.67	82.19	79.25	79.86	00:00:00
2012-03-20	983,400	79.10	80.90	78.80	80.00	00:00:00
2012-03-21	1,540,300	80.01	80.54	76.09	76.69	00:00:00
2012-03-22	1,615,800	75.71	75.71	72.52	73.69	00:00:00
2012-03-23	1,217,500	74.17	74.18	70.46	72.36	00:00:00
2012-03-26	843,500	72.99	73.34	70.55	71.77	00:00:00
2012-03-27	1,187,600	71.94	75.64	71.10	73.50	00:00:00
2012-03-28	1,554,300	72.92	74.64	68.30	68.99	00:00:00
2012-03-29	1,400,700	69.10	70.00	66.54	67.55	00:00:00
2012-03-30	952,800	68.34	68.55	65.90	66.25	00:00:00
2012-04-02	1,401,500	66.50	67.13	64.38	66.69	00:00:00
2012-04-03	1,710,100	66.21	69.29	65.34	68.06	00:00:00
2012-04-04	1,857,400	65.26	66.30	62.85	63.02	00:00:00
2012-04-05	1,139,600	62.60	64.16	62.00	62.19	00:00:00
2012-04-09	1,027,600	61.38	61.84	60.33	61.37	00:00:00
2012-04-10	1,341,800	61.09	61.99	58.70	59.23	00:00:00
2012-04-11	818,400	59.82	60.25	58.27	58.66	00:00:00
2012-04-12	939,300	59.20	60.22	58.26	58.85	00:00:00
2012-04-13	863,600	58.72	58.85	56.89	57.67	00:00:00
2012-04-16	841,900	58.26	59.12	56.41	57.90	00:00:00
2012-04-17	934,000	58.58	59.73	57.21	57.38	00:00:00
2012-04-18	1,186,300	57.09	57.50	55.26	56.01	00:00:00
2012-04-19	976,400	55.88	56.98	55.58	55.66	00:00:00
2012-04-20	1,666,500	56.12	56.30	52.87	53.12	00:00:00
2012-04-23	1,143,100	52.53	52.97	51.55	52.00	00:00:00
2012-04-24	757,900	52.06	52.27	50.15	50.59	00:00:00
2012-04-25	1,492,900	51.03	53.43	49.75	52.25	00:00:00
2012-04-26	1,120,600	51.94	53.12	51.18	52.47	00:00:00
2012-04-27	1,267,300	52.74	55.16	51.71	54.33	00:00:00
2012-04-30	1,014,900	54.10	54.66	52.67	53.78	00:00:00
2012-05-01	4,845,700	57.13	65.70	56.55	62.05	00:00:00
2012-05-02	2,704,400	61.51	64.50	60.56	62.07	00:00:00
2012-05-03	1,291,000	62.02	62.03	57.26	57.94	00:00:00
2012-05-04	920,000	57.07	58.23	55.17	55.31	00:00:00
2012-05-07	823,000	55.08	56.49	54.20	55.12	00:00:00
2012-05-08	765,400	54.93	55.49	53.51	54.88	00:00:00
2012-05-09	674,800	54.27	55.49	53.43	54.97	00:00:00
2012-05-10	724,000	55.35	55.75	53.60	54.96	00:00:00
2012-05-11	960,300	54.62	57.24	54.23	54.68	00:00:00
2012-05-14	858,300	54.24	54.27	52.31	52.71	00:00:00
2012-05-15	927,800	52.71	54.22	52.25	52.91	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>