|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-16 | 333,200 | 29.99 | 30.20 | 29.50 | 29.99 | 00:00:00 | | 2003-10-17 | 484,400 | 29.97 | 29.97 | 28.01 | 28.49 | 00:00:00 | | 2003-10-20 | 372,000 | 28.25 | 28.38 | 27.50 | 28.11 | 00:00:00 | | 2003-10-21 | 127,400 | 27.95 | 28.80 | 27.82 | 28.14 | 00:00:00 | | 2003-10-22 | 106,600 | 27.91 | 28.24 | 27.70 | 28.00 | 00:00:00 | | 2003-10-23 | 204,000 | 27.90 | 27.91 | 27.20 | 27.25 | 00:00:00 | | 2003-10-24 | 169,900 | 27.20 | 27.70 | 26.85 | 27.00 | 00:00:00 | | 2003-10-27 | 326,400 | 26.95 | 27.50 | 25.97 | 26.44 | 00:00:00 | | 2003-10-28 | 173,700 | 26.57 | 27.75 | 26.41 | 27.75 | 00:00:00 | | 2003-10-29 | 171,600 | 27.80 | 28.55 | 27.26 | 27.79 | 00:00:00 | | 2003-10-30 | 192,600 | 27.79 | 28.45 | 27.55 | 28.00 | 00:00:00 | | 2003-10-31 | 195,300 | 28.00 | 29.00 | 28.00 | 28.99 | 00:00:00 | | 2003-11-03 | 190,100 | 28.94 | 29.34 | 28.00 | 28.25 | 00:00:00 | | 2003-11-04 | 345,800 | 28.68 | 28.70 | 28.25 | 28.45 | 00:00:00 | | 2003-11-05 | 212,400 | 28.48 | 28.53 | 27.20 | 27.54 | 00:00:00 | | 2003-11-06 | 149,900 | 27.40 | 28.24 | 27.40 | 28.23 | 00:00:00 | | 2003-11-07 | 205,800 | 28.35 | 29.70 | 28.33 | 29.58 | 00:00:00 | | 2003-11-10 | 243,900 | 29.80 | 29.80 | 29.22 | 29.70 | 00:00:00 | | 2003-11-11 | 178,500 | 29.75 | 29.75 | 29.25 | 29.74 | 00:00:00 | | 2003-11-12 | 273,800 | 29.45 | 29.99 | 29.10 | 29.79 | 00:00:00 | | 2003-11-13 | 352,800 | 29.79 | 29.85 | 28.68 | 29.55 | 00:00:00 | | 2003-11-14 | 211,700 | 29.45 | 30.61 | 29.45 | 30.00 | 00:00:00 | | 2003-11-17 | 214,700 | 30.00 | 30.01 | 28.50 | 29.40 | 00:00:00 | | 2003-11-18 | 292,800 | 29.32 | 29.38 | 28.91 | 29.02 | 00:00:00 | | 2003-11-19 | 130,100 | 28.90 | 29.43 | 28.86 | 29.33 | 00:00:00 | | 2003-11-20 | 212,100 | 29.12 | 29.35 | 28.55 | 29.14 | 00:00:00 | | 2003-11-21 | 81,100 | 28.91 | 29.04 | 28.34 | 28.56 | 00:00:00 | | 2003-11-24 | 185,500 | 28.60 | 30.00 | 28.60 | 30.00 | 00:00:00 | | 2003-11-25 | 160,300 | 30.00 | 30.01 | 29.39 | 29.99 | 00:00:00 | | 2003-11-26 | 340,700 | 29.84 | 29.98 | 28.61 | 29.00 | 00:00:00 | | 2003-11-28 | 188,900 | 28.90 | 30.65 | 28.80 | 30.44 | 00:00:00 | | 2003-12-01 | 862,700 | 30.55 | 32.71 | 30.45 | 32.71 | 00:00:00 | | 2003-12-02 | 717,900 | 32.68 | 34.55 | 31.80 | 32.58 | 00:00:00 | | 2003-12-03 | 215,300 | 32.42 | 33.21 | 32.42 | 32.74 | 00:00:00 | | 2003-12-04 | 406,100 | 32.65 | 32.66 | 30.72 | 31.30 | 00:00:00 | | 2003-12-05 | 743,400 | 30.45 | 30.45 | 29.01 | 29.40 | 00:00:00 | | 2003-12-08 | 1,131,600 | 29.00 | 29.60 | 26.50 | 27.36 | 00:00:00 | | 2003-12-09 | 1,066,900 | 26.80 | 27.22 | 25.80 | 26.25 | 00:00:00 | | 2003-12-10 | 640,800 | 26.03 | 26.50 | 25.77 | 25.91 | 00:00:00 | | 2003-12-11 | 427,200 | 26.00 | 26.90 | 25.07 | 25.20 | 00:00:00 | | 2003-12-12 | 264,000 | 25.52 | 25.65 | 24.54 | 25.00 | 00:00:00 | | 2003-12-15 | 1,350,500 | 25.16 | 25.50 | 23.50 | 24.00 | 00:00:00 | | 2003-12-16 | 815,400 | 23.96 | 25.25 | 23.70 | 24.91 | 00:00:00 | | 2003-12-17 | 461,900 | 24.97 | 25.61 | 24.97 | 25.40 | 00:00:00 | | 2003-12-18 | 664,600 | 25.29 | 27.48 | 25.29 | 26.94 | 00:00:00 | | 2003-12-19 | 896,300 | 26.75 | 27.40 | 26.51 | 26.95 | 00:00:00 | | 2003-12-22 | 376,300 | 26.70 | 26.80 | 26.20 | 26.46 | 00:00:00 | | 2003-12-23 | 491,200 | 26.30 | 26.45 | 25.20 | 25.26 | 00:00:00 | | 2003-12-24 | 342,700 | 25.25 | 25.30 | 24.70 | 24.70 | 00:00:00 | | 2003-12-26 | 580,200 | 24.74 | 24.95 | 23.40 | 23.50 | 00:00:00 | | 2003-12-29 | 1,010,400 | 23.50 | 23.65 | 23.00 | 23.40 | 00:00:00 | | 2003-12-30 | 707,100 | 23.50 | 23.57 | 23.09 | 23.31 | 00:00:00 | | 2003-12-31 | 781,700 | 23.20 | 24.30 | 23.20 | 23.95 | 00:00:00 | | 2004-01-02 | 929,300 | 23.90 | 24.00 | 22.41 | 23.00 | 00:00:00 | | 2004-01-05 | 6,204,000 | 25.80 | 29.80 | 25.80 | 29.12 | 00:00:00 | | 2004-01-06 | 2,720,100 | 29.20 | 31.25 | 29.04 | 30.00 | 00:00:00 | | 2004-01-07 | 1,186,900 | 29.50 | 29.60 | 28.67 | 29.15 | 00:00:00 | | 2004-01-08 | 923,700 | 29.23 | 30.90 | 29.11 | 30.34 | 00:00:00 | | 2004-01-09 | 691,100 | 30.00 | 30.75 | 29.50 | 30.20 | 00:00:00 | | 2004-01-12 | 575,000 | 30.39 | 31.10 | 30.12 | 30.76 | 00:00:00 | | 2004-01-13 | 460,200 | 30.82 | 30.91 | 29.70 | 30.05 | 00:00:00 | | 2004-01-14 | 366,400 | 30.15 | 30.15 | 29.70 | 30.00 | 00:00:00 | | 2004-01-15 | 575,300 | 30.00 | 30.15 | 29.25 | 29.39 | 00:00:00 | | 2004-01-16 | 225,800 | 29.38 | 30.05 | 29.35 | 29.88 | 00:00:00 | | 2004-01-20 | 610,800 | 29.94 | 30.14 | 28.34 | 29.55 | 00:00:00 | | 2004-01-21 | 516,200 | 29.55 | 30.25 | 29.29 | 30.25 | 00:00:00 | | 2004-01-22 | 516,300 | 29.90 | 30.30 | 29.40 | 29.50 | 00:00:00 | | 2004-01-23 | 331,200 | 29.53 | 29.89 | 29.39 | 29.65 | 00:00:00 | | 2004-01-26 | 255,300 | 29.79 | 29.85 | 28.78 | 28.98 | 00:00:00 | | 2004-01-27 | 753,600 | 29.05 | 29.54 | 28.53 | 28.85 | 00:00:00 | | 2004-01-28 | 676,700 | 28.72 | 29.10 | 27.71 | 28.10 | 00:00:00 | | 2004-01-29 | 837,700 | 28.19 | 28.53 | 27.06 | 28.00 | 00:00:00 | | 2004-01-30 | 691,000 | 28.00 | 28.05 | 26.84 | 27.66 | 00:00:00 | | 2004-02-02 | 838,900 | 27.54 | 27.80 | 27.00 | 27.47 | 00:00:00 | | 2004-02-03 | 740,300 | 27.40 | 27.47 | 26.45 | 26.63 | 00:00:00 | | 2004-02-04 | 387,700 | 26.62 | 27.17 | 26.10 | 26.52 | 00:00:00 | | 2004-02-05 | 453,300 | 26.69 | 27.00 | 26.49 | 26.68 | 00:00:00 | | 2004-02-06 | 1,252,400 | 26.49 | 29.15 | 26.46 | 28.80 | 00:00:00 | | 2004-02-09 | 298,700 | 28.87 | 28.94 | 28.59 | 28.80 | 00:00:00 | | 2004-02-10 | 415,700 | 28.74 | 28.85 | 28.30 | 28.72 | 00:00:00 | | 2004-02-11 | 524,600 | 28.75 | 30.14 | 28.75 | 29.97 | 00:00:00 | | 2004-02-12 | 1,110,700 | 30.00 | 31.19 | 29.50 | 29.70 | 00:00:00 | | 2004-02-13 | 428,400 | 29.62 | 29.78 | 28.20 | 28.73 | 00:00:00 | | 2004-02-17 | 232,700 | 28.73 | 29.90 | 28.73 | 29.90 | 00:00:00 | | 2004-02-18 | 634,800 | 29.85 | 30.89 | 29.65 | 30.62 | 00:00:00 | | 2004-02-19 | 646,600 | 30.45 | 31.10 | 29.35 | 30.01 | 00:00:00 | | 2004-02-20 | 334,000 | 29.63 | 30.17 | 29.55 | 30.10 | 00:00:00 | | 2004-02-23 | 512,900 | 30.05 | 30.64 | 29.75 | 30.03 | 00:00:00 | | 2004-02-24 | 204,800 | 30.05 | 30.05 | 28.97 | 29.05 | 00:00:00 | | 2004-02-25 | 382,100 | 29.27 | 29.30 | 28.51 | 28.74 | 00:00:00 | | 2004-02-26 | 148,600 | 28.99 | 29.32 | 28.46 | 29.00 | 00:00:00 | | 2004-02-27 | 1,510,500 | 29.00 | 31.08 | 29.00 | 30.00 | 00:00:00 | | 2004-03-01 | 699,900 | 30.00 | 30.30 | 29.60 | 30.06 | 00:00:00 | | 2004-03-02 | 307,600 | 30.00 | 31.04 | 29.91 | 30.95 | 00:00:00 | | 2004-03-03 | 1,732,200 | 30.61 | 32.68 | 30.61 | 32.68 | 00:00:00 | | 2004-03-04 | 403,700 | 32.54 | 32.90 | 31.82 | 32.90 | 00:00:00 | | 2004-03-05 | 4,650,900 | 32.80 | 34.79 | 30.00 | 32.51 | 00:00:00 | | 2004-03-08 | 936,100 | 32.14 | 33.20 | 32.14 | 32.95 | 00:00:00 | | 2004-03-09 | 1,787,400 | 32.97 | 34.77 | 32.75 | 34.30 | 00:00:00 | | 2004-03-10 | 746,700 | 34.37 | 34.93 | 32.02 | 34.93 | 00:00:00 | | 2004-03-11 | 769,600 | 34.39 | 34.63 | 33.90 | 34.30 | 00:00:00 | | 2004-03-12 | 627,400 | 34.21 | 34.80 | 33.70 | 34.07 | 00:00:00 | | 2004-03-15 | 339,300 | 34.18 | 34.74 | 32.76 | 33.18 | 00:00:00 | | 2004-03-16 | 348,600 | 33.46 | 34.00 | 32.89 | 33.82 | 00:00:00 | | 2004-03-17 | 1,249,200 | 33.96 | 35.40 | 33.96 | 34.68 | 00:00:00 | | 2004-03-18 | 4,615,900 | 38.27 | 39.31 | 36.35 | 37.06 | 00:00:00 | | 2004-03-19 | 1,921,700 | 37.70 | 39.50 | 37.30 | 38.13 | 00:00:00 | | 2004-03-22 | 402,500 | 38.00 | 38.19 | 36.91 | 37.46 | 00:00:00 | | 2004-03-23 | 583,900 | 37.75 | 38.07 | 35.84 | 36.70 | 00:00:00 | | 2004-03-24 | 444,500 | 36.63 | 38.29 | 36.26 | 37.00 | 00:00:00 | | 2004-03-25 | 891,100 | 36.86 | 38.77 | 36.80 | 37.97 | 00:00:00 | | 2004-03-26 | 369,700 | 38.00 | 38.69 | 38.00 | 38.65 | 00:00:00 | | 2004-03-29 | 1,565,700 | 39.00 | 41.16 | 38.70 | 40.00 | 00:00:00 | | 2004-03-30 | 2,098,300 | 39.80 | 42.58 | 39.49 | 41.84 | 00:00:00 | | 2004-03-31 | 821,600 | 41.75 | 42.54 | 41.20 | 41.48 | 00:00:00 | | 2004-04-01 | 849,300 | 41.27 | 42.95 | 40.69 | 41.74 | 00:00:00 | | 2004-04-02 | 3,450,000 | 44.00 | 48.50 | 43.99 | 46.25 | 00:00:00 | | 2004-04-05 | 1,397,400 | 45.76 | 47.03 | 45.69 | 46.15 | 00:00:00 | | 2004-04-06 | 570,800 | 46.03 | 46.03 | 45.27 | 45.43 | 00:00:00 | | 2004-04-07 | 438,000 | 45.30 | 46.19 | 44.65 | 45.27 | 00:00:00 | | 2004-04-08 | 731,900 | 45.32 | 46.40 | 44.43 | 45.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
