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
2012-05-15	927,800	52.71	54.22	52.25	52.91	00:00:00
2012-05-16	1,277,500	52.86	53.97	50.52	50.87	00:00:00
2012-05-17	3,331,500	56.34	58.14	52.35	52.42	00:00:00
2012-05-18	1,294,800	52.75	52.77	50.75	52.23	00:00:00
2012-05-21	1,075,300	52.13	56.28	51.72	55.97	00:00:00
2012-05-22	886,500	56.14	57.26	55.46	56.76	00:00:00
2012-05-23	1,100,000	56.19	57.00	55.36	56.83	00:00:00
2012-05-24	819,100	56.98	57.39	55.10	56.59	00:00:00
2012-05-25	383,500	56.41	57.11	55.77	56.84	00:00:00
2012-05-29	557,500	57.45	58.31	55.86	57.50	00:00:00
2012-05-30	1,908,500	55.79	55.99	51.29	52.34	00:00:00
2012-05-31	1,672,300	52.08	52.31	48.90	49.40	00:00:00
2012-06-01	1,117,400	48.19	49.19	47.75	48.45	00:00:00
2012-06-04	921,800	48.68	49.11	46.28	47.90	00:00:00
2012-06-05	611,100	47.54	49.09	46.40	47.85	00:00:00
2012-06-06	810,200	48.71	51.31	48.39	50.48	00:00:00
2012-06-07	772,100	51.02	51.87	49.95	50.37	00:00:00
2012-06-08	521,600	50.04	52.48	49.70	52.28	00:00:00
2012-06-11	569,300	52.68	53.21	49.21	49.45	00:00:00
2012-06-12	602,900	49.66	51.09	48.85	50.66	00:00:00
2012-06-13	955,500	50.82	50.91	48.55	48.84	00:00:00
2012-06-14	559,500	48.93	50.00	48.30	49.60	00:00:00
2012-06-15	1,082,300	49.94	51.42	49.06	51.08	00:00:00
2012-06-18	441,000	50.85	52.26	49.89	51.66	00:00:00
2012-06-19	984,400	51.75	55.33	51.58	54.44	00:00:00
2012-06-20	419,800	54.45	54.93	53.64	54.38	00:00:00
2012-06-21	716,100	54.50	54.72	52.63	52.75	00:00:00
2012-06-22	712,700	52.90	53.78	52.25	53.17	00:00:00
2012-06-25	535,100	52.64	53.16	51.95	52.34	00:00:00
2012-06-26	773,500	52.26	55.93	52.08	55.28	00:00:00
2012-06-27	715,300	55.37	57.50	54.36	56.63	00:00:00
2012-06-28	789,100	56.27	57.88	55.47	57.10	00:00:00
2012-06-29	815,300	58.37	60.00	57.52	59.70	00:00:00
2012-07-02	446,400	59.81	60.26	58.97	59.97	00:00:00
2012-07-03	306,200	59.91	61.14	59.51	60.23	00:00:00
2012-07-05	407,600	59.93	62.41	59.79	61.81	00:00:00
2012-07-06	473,300	61.74	62.95	60.56	61.03	00:00:00
2012-07-09	575,400	61.19	61.63	58.12	58.37	00:00:00
2012-07-10	573,400	58.40	59.51	56.38	57.64	00:00:00
2012-07-11	517,500	57.55	58.22	55.89	56.38	00:00:00
2012-07-12	748,400	55.49	55.50	52.77	53.48	00:00:00
2012-07-13	474,800	53.52	53.90	52.67	53.58	00:00:00
2012-07-16	514,000	53.40	54.77	53.28	54.67	00:00:00
2012-07-17	456,500	54.84	55.50	53.27	53.81	00:00:00
2012-07-18	329,700	53.30	55.29	53.22	54.54	00:00:00
2012-07-19	323,400	54.59	55.00	53.42	54.06	00:00:00
2012-07-20	693,600	53.85	54.34	51.04	51.26	00:00:00
2012-07-23	551,600	50.35	50.56	48.87	49.58	00:00:00
2012-07-24	582,200	49.56	50.00	47.68	48.36	00:00:00
2012-07-25	441,900	48.48	49.25	47.75	48.80	00:00:00
2012-07-26	605,000	49.57	50.72	48.40	50.17	00:00:00
2012-07-27	505,900	50.51	52.77	49.84	51.85	00:00:00
2012-07-30	413,600	51.78	52.01	49.33	49.96	00:00:00
2012-07-31	357,000	49.65	50.54	49.10	49.49	00:00:00
2012-08-01	411,000	49.73	49.90	48.45	48.54	00:00:00
2012-08-02	601,400	47.47	50.00	47.01	48.51	00:00:00
2012-08-03	287,500	49.46	50.04	49.13	49.32	00:00:00
2012-08-06	485,200	49.49	51.58	49.37	50.38	00:00:00
2012-08-07	605,200	50.64	53.20	50.49	52.68	00:00:00
2012-08-08	399,200	52.20	53.91	52.20	52.38	00:00:00
2012-08-09	535,700	52.13	52.26	50.47	50.67	00:00:00
2012-08-10	397,300	50.65	51.80	50.25	51.42	00:00:00
2012-08-13	1,622,100	54.80	55.58	52.85	54.36	00:00:00
2012-08-14	754,600	54.85	56.25	54.43	55.17	00:00:00
2012-08-15	1,426,900	54.76	57.48	53.40	56.60	00:00:00
2012-08-16	1,758,500	57.00	60.88	57.00	60.29	00:00:00
2012-08-17	1,195,500	60.92	61.00	58.23	59.49	00:00:00
2012-08-20	778,500	59.39	59.50	57.12	57.32	00:00:00
2012-08-21	755,400	57.24	57.70	56.05	56.39	00:00:00
2012-08-22	594,300	56.18	57.36	55.81	55.94	00:00:00
2012-08-23	635,500	55.82	55.97	54.28	54.42	00:00:00
2012-08-24	709,400	54.38	56.76	53.67	56.51	00:00:00
2012-08-27	480,800	56.64	56.89	54.88	55.22	00:00:00
2012-08-28	441,400	55.09	55.83	54.91	54.96	00:00:00
2012-08-29	911,800	55.14	57.65	54.96	57.45	00:00:00
2012-08-30	3,052,400	55.10	55.15	52.57	52.90	00:00:00
2012-08-31	1,285,400	53.35	53.70	52.52	52.75	00:00:00
2012-09-04	9,349,700	52.48	53.95	51.30	53.14	00:00:00
2012-09-05	1,094,600	53.25	53.42	51.65	52.11	00:00:00
2012-09-06	3,062,500	55.50	57.72	53.61	57.37	00:00:00
2012-09-07	907,600	57.22	58.50	56.66	58.18	00:00:00
2012-09-10	1,034,500	57.24	59.17	56.80	57.15	00:00:00
2012-09-11	762,500	57.06	57.27	55.76	56.56	00:00:00
2012-09-12	1,897,900	56.86	61.12	56.47	60.90	00:00:00
2012-09-13	1,455,600	59.39	60.10	57.03	59.82	00:00:00
2012-09-14	1,149,200	59.83	63.50	59.83	61.71	00:00:00
2012-09-17	916,100	61.57	63.78	61.34	62.00	00:00:00
2012-09-18	647,100	61.95	62.25	60.71	61.00	00:00:00
2012-09-19	740,500	61.29	62.47	60.66	61.60	00:00:00
2012-09-20	1,078,300	61.54	61.54	57.18	57.46	00:00:00
2012-09-21	1,910,000	58.30	60.59	57.77	57.96	00:00:00
2012-09-24	779,300	57.63	58.80	56.70	56.84	00:00:00
2012-09-25	630,500	57.31	57.65	55.24	55.25	00:00:00
2012-09-26	640,400	55.10	56.00	54.20	54.84	00:00:00
2012-09-27	441,700	54.97	56.50	54.88	56.36	00:00:00
2012-09-28	663,600	56.11	56.38	54.90	55.49	00:00:00
2012-10-01	709,200	55.80	57.40	55.01	55.30	00:00:00
2012-10-02	634,300	55.49	56.45	55.13	55.40	00:00:00
2012-10-03	622,600	55.52	56.77	55.09	56.46	00:00:00
2012-10-04	772,400	56.53	58.23	56.51	56.99	00:00:00
2012-10-05	500,300	57.34	58.43	56.25	56.78	00:00:00
2012-10-08	737,000	56.63	58.98	55.77	58.58	00:00:00
2012-10-09	858,000	58.39	59.59	57.78	58.90	00:00:00
2012-10-10	596,700	59.07	59.58	58.43	59.36	00:00:00
2012-10-11	780,500	59.87	61.85	59.35	60.92	00:00:00
2012-10-12	638,300	60.00	61.00	59.59	59.92	00:00:00
2012-10-15	523,700	60.04	60.56	59.85	60.32	00:00:00
2012-10-16	882,400	60.72	62.35	60.39	62.17	00:00:00
2012-10-17	626,400	61.95	62.50	60.57	61.47	00:00:00
2012-10-18	384,200	61.53	62.00	60.36	61.01	00:00:00
2012-10-19	813,500	61.38	61.54	58.05	58.72	00:00:00
2012-10-22	555,300	58.43	59.93	58.20	59.48	00:00:00
2012-10-23	823,000	59.47	61.00	58.48	60.57	00:00:00
2012-10-24	556,700	61.03	61.95	60.73	61.67	00:00:00
2012-10-25	787,900	61.98	63.40	61.11	62.92	00:00:00
2012-10-26	1,315,000	62.53	67.20	62.48	66.69	00:00:00
2012-10-31	922,700	64.25	65.43	61.90	62.67	00:00:00
2012-11-01	768,700	62.76	65.40	62.45	64.54	00:00:00
2012-11-02	472,400	65.26	65.26	63.19	63.94	00:00:00
2012-11-05	1,062,800	63.93	66.80	63.92	65.05	00:00:00
2012-11-06	964,600	65.14	68.77	65.08	66.76	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 > >>