|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-06 | 964,600 | 65.14 | 68.77 | 65.08 | 66.76 | 00:00:00 | | 2012-11-07 | 754,600 | 66.47 | 66.47 | 62.79 | 64.16 | 00:00:00 | | 2012-11-08 | 723,700 | 64.04 | 64.59 | 61.43 | 61.84 | 00:00:00 | | 2012-11-09 | 612,800 | 61.53 | 63.58 | 61.44 | 62.51 | 00:00:00 | | 2012-11-12 | 693,000 | 63.50 | 63.71 | 60.65 | 61.44 | 00:00:00 | | 2012-11-13 | 719,300 | 61.47 | 62.20 | 59.74 | 59.90 | 00:00:00 | | 2012-11-14 | 714,700 | 60.38 | 60.93 | 58.03 | 58.42 | 00:00:00 | | 2012-11-15 | 820,200 | 58.38 | 59.28 | 57.80 | 58.48 | 00:00:00 | | 2012-11-16 | 6,627,600 | 54.72 | 55.18 | 46.13 | 47.49 | 00:00:00 | | 2012-11-19 | 1,825,100 | 48.01 | 49.23 | 47.21 | 47.86 | 00:00:00 | | 2012-11-20 | 1,612,100 | 47.66 | 50.29 | 47.57 | 49.49 | 00:00:00 | | 2012-11-21 | 1,024,600 | 49.45 | 49.87 | 47.13 | 47.49 | 00:00:00 | | 2012-11-23 | 599,100 | 48.09 | 48.27 | 46.81 | 47.52 | 00:00:00 | | 2012-11-26 | 903,400 | 47.59 | 48.30 | 46.34 | 46.91 | 00:00:00 | | 2012-11-27 | 1,011,200 | 47.24 | 47.50 | 45.78 | 46.05 | 00:00:00 | | 2012-11-28 | 2,098,600 | 46.58 | 46.69 | 44.12 | 44.48 | 00:00:00 | | 2012-11-29 | 1,575,800 | 44.38 | 44.60 | 42.97 | 43.10 | 00:00:00 | | 2012-11-30 | 1,520,800 | 43.10 | 43.25 | 41.47 | 42.01 | 00:00:00 | | 2012-12-03 | 2,121,300 | 42.40 | 43.75 | 41.15 | 42.11 | 00:00:00 | | 2012-12-04 | 1,612,000 | 42.13 | 43.68 | 41.30 | 42.88 | 00:00:00 | | 2012-12-05 | 2,016,300 | 42.81 | 43.31 | 40.70 | 41.21 | 00:00:00 | | 2012-12-06 | 1,469,900 | 41.15 | 41.39 | 39.20 | 40.25 | 00:00:00 | | 2012-12-07 | 2,952,200 | 42.00 | 43.20 | 41.50 | 42.96 | 00:00:00 | | 2012-12-10 | 1,980,000 | 43.05 | 44.92 | 42.42 | 43.97 | 00:00:00 | | 2012-12-11 | 1,259,100 | 44.20 | 44.77 | 43.12 | 43.50 | 00:00:00 | | 2012-12-12 | 846,400 | 43.50 | 43.73 | 42.27 | 42.38 | 00:00:00 | | 2012-12-13 | 759,800 | 42.60 | 42.94 | 41.95 | 42.41 | 00:00:00 | | 2012-12-14 | 793,300 | 42.22 | 43.29 | 42.06 | 42.26 | 00:00:00 | | 2012-12-17 | 1,070,900 | 42.47 | 44.09 | 41.88 | 44.07 | 00:00:00 | | 2012-12-18 | 1,454,700 | 44.40 | 45.43 | 44.00 | 44.30 | 00:00:00 | | 2012-12-19 | 683,500 | 44.46 | 45.08 | 44.00 | 44.28 | 00:00:00 | | 2012-12-20 | 808,600 | 44.08 | 44.77 | 43.63 | 44.23 | 00:00:00 | | 2012-12-21 | 2,794,800 | 43.14 | 43.70 | 40.31 | 40.83 | 00:00:00 | | 2012-12-24 | 619,900 | 40.95 | 41.21 | 40.18 | 40.37 | 00:00:00 | | 2012-12-26 | 1,408,300 | 40.41 | 40.61 | 38.53 | 39.39 | 00:00:00 | | 2012-12-27 | 1,317,800 | 39.59 | 40.74 | 38.50 | 39.30 | 00:00:00 | | 2012-12-28 | 781,600 | 39.21 | 39.82 | 38.40 | 39.50 | 00:00:00 | | 2012-12-31 | 1,642,200 | 39.36 | 41.63 | 39.27 | 41.36 | 00:00:00 | | 2013-01-02 | 1,344,300 | 42.29 | 43.25 | 40.59 | 41.70 | 00:00:00 | | 2013-01-03 | 898,100 | 41.77 | 42.87 | 41.19 | 42.26 | 00:00:00 | | 2013-01-04 | 619,900 | 42.46 | 42.46 | 41.57 | 42.19 | 00:00:00 | | 2013-01-07 | 954,900 | 41.95 | 43.35 | 41.90 | 42.92 | 00:00:00 | | 2013-01-08 | 5,184,700 | 43.66 | 43.78 | 39.00 | 40.16 | 00:00:00 | | 2013-01-09 | 1,284,100 | 40.50 | 41.43 | 40.27 | 40.77 | 00:00:00 | | 2013-01-10 | 991,700 | 41.19 | 41.58 | 40.62 | 41.30 | 00:00:00 | | 2013-01-11 | 544,800 | 41.17 | 41.68 | 40.53 | 40.95 | 00:00:00 | | 2013-01-14 | 2,643,500 | 41.75 | 44.79 | 41.63 | 44.60 | 00:00:00 | | 2013-01-15 | 1,253,100 | 44.55 | 45.30 | 44.04 | 44.22 | 00:00:00 | | 2013-01-16 | 2,077,300 | 44.01 | 46.46 | 44.00 | 45.53 | 00:00:00 | | 2013-01-17 | 851,800 | 45.80 | 46.56 | 45.38 | 45.61 | 00:00:00 | | 2013-01-18 | 1,179,700 | 45.63 | 46.75 | 44.75 | 46.66 | 00:00:00 | | 2013-01-22 | 1,067,600 | 46.58 | 46.66 | 44.78 | 45.81 | 00:00:00 | | 2013-01-23 | 900,500 | 45.61 | 46.76 | 45.00 | 45.06 | 00:00:00 | | 2013-01-24 | 777,000 | 45.30 | 46.49 | 45.07 | 45.40 | 00:00:00 | | 2013-01-25 | 811,300 | 45.70 | 45.88 | 44.89 | 45.12 | 00:00:00 | | 2013-01-28 | 1,261,400 | 45.14 | 48.07 | 45.03 | 47.92 | 00:00:00 | | 2013-01-29 | 1,018,800 | 47.84 | 48.41 | 46.76 | 47.39 | 00:00:00 | | 2013-01-30 | 693,500 | 47.20 | 47.40 | 45.76 | 46.39 | 00:00:00 | | 2013-01-31 | 871,600 | 45.84 | 47.00 | 45.84 | 46.95 | 00:00:00 | | 2013-02-01 | 919,400 | 47.24 | 47.77 | 46.77 | 47.55 | 00:00:00 | | 2013-02-04 | 563,600 | 47.23 | 47.90 | 46.04 | 46.37 | 00:00:00 | | 2013-02-05 | 608,600 | 46.53 | 48.02 | 46.25 | 47.37 | 00:00:00 | | 2013-02-06 | 418,300 | 47.14 | 47.69 | 46.82 | 47.40 | 00:00:00 | | 2013-02-07 | 402,500 | 47.50 | 47.72 | 46.05 | 47.13 | 00:00:00 | | 2013-02-08 | 380,200 | 47.25 | 47.85 | 47.08 | 47.42 | 00:00:00 | | 2013-02-11 | 446,600 | 47.24 | 48.50 | 46.60 | 47.97 | 00:00:00 | | 2013-02-12 | 359,300 | 47.84 | 48.17 | 47.59 | 47.75 | 00:00:00 | | 2013-02-13 | 486,300 | 48.00 | 48.75 | 47.32 | 47.62 | 00:00:00 | | 2013-02-14 | 559,700 | 47.28 | 48.79 | 47.15 | 48.46 | 00:00:00 | | 2013-02-15 | 921,100 | 48.60 | 48.79 | 46.58 | 47.33 | 00:00:00 | | 2013-02-19 | 603,700 | 47.60 | 48.75 | 47.44 | 48.54 | 00:00:00 | | 2013-02-20 | 459,500 | 48.62 | 49.18 | 47.84 | 47.90 | 00:00:00 | | 2013-02-21 | 601,900 | 47.67 | 48.38 | 46.59 | 47.36 | 00:00:00 | | 2013-02-22 | 435,600 | 47.59 | 48.47 | 46.55 | 47.19 | 00:00:00 | | 2013-02-25 | 591,900 | 47.34 | 47.54 | 46.00 | 46.03 | 00:00:00 | | 2013-02-26 | 652,000 | 46.13 | 46.98 | 45.06 | 45.43 | 00:00:00 | | 2013-02-27 | 1,078,900 | 45.94 | 48.05 | 45.69 | 47.47 | 00:00:00 | | 2013-02-28 | 2,383,600 | 48.93 | 48.95 | 44.20 | 45.00 | 00:00:00 | | 2013-03-01 | 1,166,300 | 44.85 | 44.85 | 43.75 | 44.36 | 00:00:00 | | 2013-03-04 | 668,400 | 44.36 | 44.77 | 43.72 | 44.17 | 00:00:00 | | 2013-03-05 | 1,879,800 | 45.45 | 47.47 | 45.45 | 46.63 | 00:00:00 | | 2013-03-06 | 454,000 | 46.90 | 46.95 | 45.75 | 46.28 | 00:00:00 | | 2013-03-07 | 1,428,900 | 46.26 | 49.11 | 46.02 | 48.89 | 00:00:00 | | 2013-03-08 | 1,551,100 | 49.11 | 50.94 | 48.14 | 49.68 | 00:00:00 | | 2013-03-11 | 1,520,300 | 49.93 | 52.18 | 49.33 | 51.11 | 00:00:00 | | 2013-03-12 | 929,500 | 50.88 | 51.40 | 49.88 | 50.02 | 00:00:00 | | 2013-03-13 | 885,200 | 50.24 | 51.50 | 50.22 | 51.01 | 00:00:00 | | 2013-03-14 | 1,089,100 | 51.07 | 52.86 | 50.62 | 52.49 | 00:00:00 | | 2013-03-15 | 1,314,900 | 52.57 | 53.36 | 51.20 | 51.82 | 00:00:00 | | 2013-03-18 | 624,700 | 51.13 | 52.97 | 50.77 | 52.10 | 00:00:00 | | 2013-03-19 | 665,200 | 52.17 | 52.40 | 50.79 | 51.75 | 00:00:00 | | 2013-03-20 | 427,200 | 52.47 | 52.47 | 51.80 | 52.30 | 00:00:00 | | 2013-03-21 | 291,300 | 51.90 | 52.56 | 51.23 | 51.68 | 00:00:00 | | 2013-03-22 | 392,000 | 51.80 | 52.98 | 51.60 | 52.05 | 00:00:00 | | 2013-03-25 | 492,400 | 52.17 | 52.55 | 50.91 | 51.40 | 00:00:00 | | 2013-03-26 | 509,100 | 51.68 | 51.81 | 49.97 | 50.89 | 00:00:00 | | 2013-03-27 | 441,000 | 50.60 | 50.85 | 50.05 | 50.67 | 00:00:00 | | 2013-03-28 | 873,900 | 50.82 | 50.85 | 49.05 | 49.97 | 00:00:00 | | 2013-04-01 | 565,900 | 50.01 | 50.74 | 50.01 | 50.60 | 00:00:00 | | 2013-04-02 | 435,700 | 50.61 | 50.98 | 50.02 | 50.58 | 00:00:00 | | 2013-04-03 | 614,600 | 50.53 | 51.14 | 49.06 | 49.53 | 00:00:00 | | 2013-04-04 | 514,300 | 49.75 | 50.86 | 49.75 | 50.49 | 00:00:00 | | 2013-04-05 | 523,300 | 49.59 | 49.70 | 48.74 | 49.42 | 00:00:00 | | 2013-04-08 | 307,300 | 49.42 | 50.32 | 49.01 | 50.22 | 00:00:00 | | 2013-04-09 | 454,500 | 50.20 | 51.14 | 49.62 | 50.63 | 00:00:00 | | 2013-04-10 | 792,700 | 50.73 | 52.93 | 50.73 | 52.79 | 00:00:00 | | 2013-04-11 | 481,600 | 52.72 | 53.50 | 52.32 | 52.46 | 00:00:00 | | 2013-04-12 | 305,000 | 52.51 | 52.51 | 51.63 | 52.24 | 00:00:00 | | 2013-04-15 | 1,017,600 | 52.77 | 54.22 | 48.35 | 48.70 | 00:00:00 | | 2013-04-16 | 540,100 | 49.31 | 49.93 | 48.65 | 48.78 | 00:00:00 | | 2013-04-17 | 667,800 | 48.38 | 48.77 | 46.71 | 47.05 | 00:00:00 | | 2013-04-18 | 568,500 | 47.28 | 47.50 | 45.80 | 46.00 | 00:00:00 | | 2013-04-19 | 541,600 | 45.99 | 46.63 | 45.61 | 46.18 | 00:00:00 | | 2013-04-22 | 466,100 | 46.30 | 46.69 | 45.70 | 46.62 | 00:00:00 | | 2013-04-23 | 583,600 | 46.73 | 47.90 | 46.57 | 47.77 | 00:00:00 | | 2013-04-24 | 654,100 | 47.74 | 48.68 | 47.74 | 48.34 | 00:00:00 | | 2013-04-25 | 729,800 | 48.58 | 50.78 | 48.34 | 50.52 | 00:00:00 | | 2013-04-26 | 565,600 | 50.64 | 51.92 | 50.37 | 51.34 | 00:00:00 | | 2013-04-29 | 530,600 | 51.68 | 51.99 | 49.80 | 49.92 | 00:00:00 | | 2013-04-30 | 677,600 | 49.88 | 52.09 | 49.81 | 51.34 | 00:00:00 | | 2013-05-01 | 577,200 | 51.02 | 51.57 | 49.83 | 50.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
