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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-05-01	577,200	51.02	51.57	49.83	50.04	00:00:00
2013-05-02	484,900	50.10	51.57	50.10	51.15	00:00:00
2013-05-03	532,500	51.93	52.59	51.18	51.45	00:00:00
2013-05-06	363,800	51.45	52.48	51.45	52.08	00:00:00
2013-05-07	607,100	52.09	52.94	51.64	52.44	00:00:00
2013-05-08	654,700	52.47	53.24	52.42	52.63	00:00:00
2013-05-09	408,200	52.54	53.85	52.54	52.99	00:00:00
2013-05-10	1,226,300	53.01	56.93	52.38	56.83	00:00:00
2013-05-13	646,800	56.57	56.85	55.13	55.87	00:00:00
2013-05-14	444,200	55.76	57.30	55.49	57.13	00:00:00
2013-05-15	1,311,300	57.22	60.72	57.00	58.17	00:00:00
2013-05-16	678,700	57.95	58.92	57.15	57.54	00:00:00
2013-05-17	629,700	58.32	58.58	57.12	57.52	00:00:00
2013-05-20	807,700	57.48	58.26	56.54	57.98	00:00:00
2013-05-21	978,100	57.95	60.30	57.95	59.79	00:00:00
2013-05-22	895,100	60.09	60.74	57.74	58.37	00:00:00
2013-05-23	1,466,900	58.00	59.34	57.53	58.17	00:00:00
2013-05-24	8,500,800	48.80	50.76	47.33	50.25	00:00:00
2013-05-28	2,109,400	50.49	51.36	48.51	48.98	00:00:00
2013-05-29	1,350,800	48.55	50.70	48.20	50.23	00:00:00
2013-05-30	1,107,700	50.48	50.48	48.35	48.36	00:00:00
2013-05-31	818,300	48.18	49.64	48.14	48.83	00:00:00
2013-06-03	1,002,100	48.87	49.61	47.89	49.25	00:00:00
2013-06-04	773,000	49.12	49.64	47.72	48.04	00:00:00
2013-06-05	1,001,000	48.00	48.37	47.20	47.34	00:00:00
2013-06-06	972,600	47.51	47.53	46.28	47.10	00:00:00
2013-06-07	827,800	47.40	48.08	46.71	47.56	00:00:00
2013-06-10	883,300	47.56	48.17	46.56	46.71	00:00:00
2013-06-11	542,200	46.38	46.96	45.93	46.14	00:00:00
2013-06-12	543,100	46.42	46.42	44.90	45.07	00:00:00
2013-06-13	913,000	45.07	47.42	44.84	47.21	00:00:00
2013-06-14	527,400	46.99	47.86	46.22	46.52	00:00:00
2013-06-17	671,000	46.97	47.74	46.55	46.84	00:00:00
2013-06-18	394,900	46.84	47.26	46.28	47.06	00:00:00
2013-06-19	536,200	47.06	47.63	46.14	46.45	00:00:00
2013-06-20	955,500	46.00	46.14	44.06	44.32	00:00:00
2013-06-21	1,210,300	44.58	44.77	43.34	44.01	00:00:00
2013-06-24	718,300	43.45	43.55	42.47	43.09	00:00:00
2013-06-25	521,300	43.63	43.92	42.65	43.30	00:00:00
2013-06-26	558,300	43.59	43.95	42.77	43.55	00:00:00
2013-06-27	1,027,400	43.73	43.73	42.63	42.77	00:00:00
2013-06-28	1,692,400	42.52	42.77	42.00	42.08	00:00:00
2013-07-01	752,000	42.39	42.85	41.95	42.01	00:00:00
2013-07-02	1,713,100	42.02	42.81	41.84	42.24	00:00:00
2013-07-03	406,100	42.09	42.62	41.98	42.24	00:00:00
2013-07-05	362,700	42.82	42.97	42.00	42.13	00:00:00
2013-07-08	627,800	42.17	42.47	41.91	42.11	00:00:00
2013-07-09	659,500	42.53	44.01	41.99	43.43	00:00:00
2013-07-10	756,900	43.40	44.85	43.11	44.71	00:00:00
2013-07-11	824,000	45.24	45.68	44.73	45.45	00:00:00
2013-07-12	870,200	45.49	45.74	43.57	43.95	00:00:00
2013-07-15	323,800	44.07	44.26	43.49	44.05	00:00:00
2013-07-16	600,700	44.14	44.49	43.71	44.16	00:00:00
2013-07-17	388,500	44.27	44.32	43.57	43.71	00:00:00
2013-07-18	516,600	43.82	44.14	43.30	43.57	00:00:00
2013-07-19	970,200	44.01	45.19	43.62	44.38	00:00:00
2013-07-22	615,300	44.74	44.88	43.73	44.62	00:00:00
2013-07-23	1,029,000	44.60	44.79	42.68	42.81	00:00:00
2013-07-24	787,500	43.00	43.33	42.00	42.12	00:00:00
2013-07-25	709,200	42.03	43.00	42.03	42.77	00:00:00
2013-07-26	466,000	42.56	43.49	42.43	43.38	00:00:00
2013-07-29	620,900	43.04	44.08	43.02	44.04	00:00:00
2013-07-30	622,800	44.30	44.54	43.81	44.36	00:00:00
2013-07-31	1,100,800	44.46	45.97	44.11	45.80	00:00:00
2013-08-01	1,101,000	46.00	47.12	45.33	46.50	00:00:00
2013-08-02	565,200	46.20	47.47	45.94	46.08	00:00:00
2013-08-05	1,027,200	45.98	46.50	44.35	44.70	00:00:00
2013-08-06	1,629,200	44.44	44.44	41.94	42.33	00:00:00
2013-08-07	1,158,100	42.12	42.20	41.25	41.78	00:00:00
2013-08-08	1,046,100	42.11	42.45	41.36	41.92	00:00:00
2013-08-09	976,300	42.01	42.01	40.80	41.35	00:00:00
2013-08-12	774,300	41.32	42.69	40.93	42.43	00:00:00
2013-08-13	756,900	42.36	43.02	41.62	42.17	00:00:00
2013-08-14	832,600	42.30	42.42	41.38	41.73	00:00:00
2013-08-15	917,400	41.71	41.88	41.01	41.73	00:00:00
2013-08-16	2,164,400	42.51	42.99	40.76	41.18	00:00:00
2013-08-19	1,697,900	41.35	41.63	39.53	40.12	00:00:00
2013-08-20	1,270,900	40.22	41.70	40.20	41.59	00:00:00
2013-08-21	1,566,200	41.69	43.72	41.42	43.27	00:00:00
2013-08-22	2,698,900	39.73	40.74	39.06	39.72	00:00:00
2013-08-23	1,128,800	40.10	40.20	39.25	39.60	00:00:00
2013-08-26	856,600	39.80	40.46	39.30	39.34	00:00:00
2013-08-27	1,066,600	39.25	41.70	38.88	40.58	00:00:00
2013-08-28	656,400	40.75	41.48	40.27	40.87	00:00:00
2013-08-29	575,600	40.79	41.88	40.50	41.56	00:00:00
2013-08-30	1,575,800	41.52	44.55	41.12	44.24	00:00:00
2013-09-03	1,288,000	44.45	45.27	44.24	44.84	00:00:00
2013-09-04	1,262,200	44.82	46.17	44.39	45.13	00:00:00
2013-09-05	1,976,700	44.58	49.05	44.55	47.96	00:00:00
2013-09-06	968,500	48.40	48.40	46.33	47.05	00:00:00
2013-09-09	2,900,700	47.03	55.24	47.03	53.07	00:00:00
2013-09-10	4,056,400	53.02	59.24	52.90	56.64	00:00:00
2013-09-11	1,928,400	56.72	57.50	53.26	55.80	00:00:00
2013-09-12	2,076,500	56.50	59.22	55.63	58.83	00:00:00
2013-09-13	1,846,200	59.50	60.45	57.98	60.42	00:00:00
2013-09-16	1,369,400	60.84	63.44	59.82	61.35	00:00:00
2013-09-17	2,800,500	61.00	63.90	60.08	62.03	00:00:00
2013-09-18	2,552,500	61.88	61.99	57.80	59.62	00:00:00
2013-09-19	1,427,100	59.92	60.30	56.61	58.11	00:00:00
2013-09-20	1,823,500	59.10	59.16	56.79	58.47	00:00:00
2013-09-23	1,004,400	58.27	58.97	56.64	57.84	00:00:00
2013-09-24	660,100	58.06	58.66	57.25	57.88	00:00:00
2013-09-25	1,165,400	57.95	60.03	57.32	59.72	00:00:00
2013-09-26	994,400	59.80	60.86	58.61	60.38	00:00:00
2013-09-27	577,600	60.06	60.07	57.71	59.05	00:00:00
2013-09-30	757,100	58.58	60.41	57.50	59.49	00:00:00
2013-10-01	1,789,000	59.89	66.00	59.84	63.76	00:00:00
2013-10-02	1,257,900	63.21	65.64	62.97	64.56	00:00:00
2013-10-03	869,800	64.30	64.95	63.45	63.99	00:00:00
2013-10-04	588,600	63.80	64.89	63.40	64.10	00:00:00
2013-10-07	683,200	63.30	64.98	63.01	64.28	00:00:00
2013-10-08	683,700	64.15	64.77	61.89	63.05	00:00:00
2013-10-09	847,400	62.94	63.50	59.35	59.57	00:00:00
2013-10-10	2,136,300	59.72	59.72	54.61	55.27	00:00:00
2013-10-11	1,305,300	55.14	56.36	54.04	54.89	00:00:00
2013-10-14	1,054,800	54.48	55.99	53.17	54.75	00:00:00
2013-10-15	1,845,600	54.75	56.06	53.02	53.94	00:00:00
2013-10-16	975,700	54.18	55.85	53.75	54.18	00:00:00
2013-10-17	906,900	53.95	54.88	53.45	54.50	00:00:00
2013-10-18	1,042,900	54.72	56.81	53.92	56.39	00:00:00
2013-10-21	1,059,200	56.00	56.39	54.61	56.16	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>