|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-10-21 | 1,059,200 | 56.00 | 56.39 | 54.61 | 56.16 | 00:00:00 | | 2013-10-22 | 840,400 | 56.39 | 56.99 | 55.18 | 56.15 | 00:00:00 | | 2013-10-23 | 729,900 | 55.85 | 56.40 | 54.91 | 55.65 | 00:00:00 | | 2013-10-24 | 578,100 | 55.50 | 56.21 | 55.01 | 55.82 | 00:00:00 | | 2013-10-25 | 400,600 | 55.78 | 56.13 | 54.95 | 55.89 | 00:00:00 | | 2013-10-28 | 332,500 | 55.52 | 55.97 | 55.17 | 55.56 | 00:00:00 | | 2013-10-29 | 2,323,900 | 55.26 | 62.65 | 55.13 | 62.09 | 00:00:00 | | 2013-10-30 | 1,150,900 | 61.97 | 63.00 | 58.14 | 58.67 | 00:00:00 | | 2013-10-31 | 632,300 | 58.65 | 59.04 | 56.79 | 58.08 | 00:00:00 | | 2013-11-01 | 423,800 | 58.54 | 59.08 | 57.37 | 58.17 | 00:00:00 | | 2013-11-04 | 909,700 | 58.19 | 61.12 | 57.40 | 60.86 | 00:00:00 | | 2013-11-05 | 625,000 | 60.38 | 60.85 | 59.13 | 60.24 | 00:00:00 | | 2013-11-06 | 596,100 | 60.30 | 60.70 | 57.50 | 57.80 | 00:00:00 | | 2013-11-07 | 721,200 | 58.03 | 59.05 | 55.96 | 56.38 | 00:00:00 | | 2013-11-08 | 552,100 | 56.24 | 57.29 | 55.87 | 56.72 | 00:00:00 | | 2013-11-11 | 778,100 | 56.58 | 60.33 | 56.58 | 59.98 | 00:00:00 | | 2013-11-12 | 840,000 | 59.68 | 64.49 | 58.82 | 61.70 | 00:00:00 | | 2013-11-13 | 685,500 | 61.35 | 64.17 | 60.98 | 63.89 | 00:00:00 | | 2013-11-14 | 980,300 | 63.51 | 64.80 | 62.24 | 63.68 | 00:00:00 | | 2013-11-15 | 1,051,500 | 64.68 | 65.70 | 63.60 | 64.39 | 00:00:00 | | 2013-11-18 | 758,900 | 64.02 | 65.19 | 62.70 | 63.01 | 00:00:00 | | 2013-11-19 | 468,100 | 62.70 | 63.82 | 61.32 | 61.61 | 00:00:00 | | 2013-11-20 | 707,600 | 61.79 | 62.72 | 60.70 | 61.70 | 00:00:00 | | 2013-11-21 | 1,024,200 | 58.56 | 64.50 | 58.10 | 59.93 | 00:00:00 | | 2013-11-22 | 520,000 | 59.97 | 61.84 | 59.90 | 61.34 | 00:00:00 | | 2013-11-25 | 1,558,300 | 61.80 | 67.50 | 61.50 | 65.80 | 00:00:00 | | 2013-11-26 | 1,090,700 | 64.93 | 67.38 | 64.13 | 64.55 | 00:00:00 | | 2013-11-27 | 767,300 | 64.75 | 65.42 | 62.60 | 63.68 | 00:00:00 | | 2013-11-29 | 842,200 | 64.25 | 64.99 | 61.69 | 63.53 | 00:00:00 | | 2013-12-02 | 1,425,100 | 63.53 | 64.85 | 60.00 | 60.20 | 00:00:00 | | 2013-12-03 | 3,457,600 | 59.88 | 60.28 | 55.55 | 55.55 | 00:00:00 | | 2013-12-04 | 5,433,200 | 52.62 | 52.65 | 50.18 | 50.92 | 00:00:00 | | 2013-12-05 | 3,295,000 | 50.09 | 52.57 | 49.60 | 49.98 | 00:00:00 | | 2013-12-06 | 3,212,200 | 51.74 | 52.00 | 47.83 | 48.09 | 00:00:00 | | 2013-12-09 | 2,555,200 | 48.12 | 48.56 | 46.50 | 47.72 | 00:00:00 | | 2013-12-10 | 1,927,300 | 47.50 | 48.50 | 46.30 | 46.86 | 00:00:00 | | 2013-12-11 | 1,977,200 | 47.61 | 48.50 | 45.98 | 46.31 | 00:00:00 | | 2013-12-12 | 1,730,700 | 46.18 | 46.99 | 45.63 | 46.61 | 00:00:00 | | 2013-12-13 | 1,351,100 | 46.55 | 47.54 | 45.28 | 45.36 | 00:00:00 | | 2013-12-16 | 2,289,000 | 45.34 | 46.10 | 44.07 | 44.10 | 00:00:00 | | 2013-12-17 | 2,660,800 | 44.02 | 46.10 | 43.62 | 44.45 | 00:00:00 | | 2013-12-18 | 1,567,600 | 44.52 | 44.98 | 43.07 | 43.95 | 00:00:00 | | 2013-12-19 | 2,562,100 | 43.54 | 46.44 | 43.45 | 45.49 | 00:00:00 | | 2013-12-20 | 5,510,100 | 45.46 | 46.23 | 44.87 | 45.94 | 00:00:00 | | 2013-12-23 | 1,390,800 | 45.82 | 47.20 | 45.18 | 45.64 | 00:00:00 | | 2013-12-24 | 665,900 | 45.76 | 46.85 | 45.30 | 46.50 | 00:00:00 | | 2013-12-26 | 805,600 | 46.85 | 47.20 | 46.49 | 46.95 | 00:00:00 | | 2013-12-27 | 708,500 | 47.08 | 47.20 | 45.87 | 46.16 | 00:00:00 | | 2013-12-30 | 1,103,600 | 46.23 | 47.86 | 45.99 | 47.70 | 00:00:00 | | 2013-12-31 | 1,270,600 | 47.67 | 49.24 | 47.28 | 49.04 | 00:00:00 | | 2014-01-02 | 1,857,900 | 49.05 | 49.98 | 46.87 | 47.08 | 00:00:00 | | 2014-01-03 | 1,038,200 | 47.27 | 47.62 | 45.75 | 46.13 | 00:00:00 | | 2014-01-06 | 1,272,000 | 46.40 | 46.52 | 44.60 | 44.78 | 00:00:00 | | 2014-01-07 | 1,696,100 | 44.75 | 44.97 | 43.11 | 43.83 | 00:00:00 | | 2014-01-08 | 1,264,700 | 43.33 | 44.27 | 43.05 | 43.97 | 00:00:00 | | 2014-01-09 | 3,878,600 | 43.73 | 43.84 | 41.22 | 42.57 | 00:00:00 | | 2014-01-10 | 11,386,600 | 37.90 | 37.96 | 35.50 | 36.71 | 00:00:00 | | 2014-01-13 | 4,828,900 | 36.50 | 37.40 | 35.30 | 35.46 | 00:00:00 | | 2014-01-14 | 4,752,000 | 35.91 | 37.49 | 34.21 | 35.66 | 00:00:00 | | 2014-01-15 | 2,448,900 | 35.93 | 37.44 | 35.30 | 36.70 | 00:00:00 | | 2014-01-16 | 3,821,000 | 36.57 | 39.93 | 35.98 | 38.37 | 00:00:00 | | 2014-01-17 | 2,902,000 | 39.41 | 39.50 | 37.50 | 37.58 | 00:00:00 | | 2014-01-21 | 1,885,200 | 37.71 | 37.99 | 36.60 | 37.85 | 00:00:00 | | 2014-01-22 | 1,746,700 | 37.86 | 38.95 | 37.49 | 37.59 | 00:00:00 | | 2014-01-23 | 1,465,000 | 37.26 | 37.57 | 36.51 | 37.36 | 00:00:00 | | 2014-01-24 | 1,519,800 | 37.20 | 38.95 | 36.67 | 38.15 | 00:00:00 | | 2014-01-27 | 1,170,400 | 38.29 | 38.75 | 36.73 | 38.39 | 00:00:00 | | 2014-01-28 | 996,600 | 38.70 | 38.95 | 37.65 | 38.41 | 00:00:00 | | 2014-01-29 | 1,480,600 | 38.13 | 38.37 | 36.31 | 36.36 | 00:00:00 | | 2014-01-30 | 1,105,000 | 36.65 | 37.24 | 36.05 | 36.50 | 00:00:00 | | 2014-01-31 | 1,893,000 | 36.15 | 36.60 | 34.90 | 36.37 | 00:00:00 | | 2014-02-03 | 1,365,300 | 36.43 | 37.03 | 35.00 | 35.23 | 00:00:00 | | 2014-02-04 | 2,174,900 | 35.49 | 35.57 | 33.67 | 33.99 | 00:00:00 | | 2014-02-05 | 2,013,100 | 33.63 | 35.06 | 32.85 | 34.35 | 00:00:00 | | 2014-02-06 | 1,387,200 | 34.43 | 36.31 | 34.19 | 35.82 | 00:00:00 | | 2014-02-07 | 1,040,900 | 35.97 | 36.44 | 35.00 | 35.50 | 00:00:00 | | 2014-02-10 | 815,600 | 35.43 | 35.79 | 34.55 | 35.72 | 00:00:00 | | 2014-02-11 | 2,489,400 | 36.00 | 38.98 | 35.80 | 38.72 | 00:00:00 | | 2014-02-12 | 1,759,100 | 38.82 | 40.43 | 38.13 | 40.39 | 00:00:00 | | 2014-02-13 | 2,941,700 | 39.92 | 44.01 | 39.75 | 43.42 | 00:00:00 | | 2014-02-14 | 1,645,400 | 43.37 | 43.49 | 40.80 | 41.44 | 00:00:00 | | 2014-02-18 | 890,000 | 41.19 | 41.99 | 40.64 | 41.17 | 00:00:00 | | 2014-02-19 | 1,261,100 | 41.18 | 41.42 | 40.01 | 40.98 | 00:00:00 | | 2014-02-20 | 1,337,800 | 41.18 | 42.89 | 40.57 | 41.15 | 00:00:00 | | 2014-02-21 | 873,700 | 41.10 | 41.39 | 40.63 | 40.93 | 00:00:00 | | 2014-02-24 | 3,646,000 | 40.90 | 41.74 | 37.64 | 38.05 | 00:00:00 | | 2014-02-25 | 1,799,400 | 38.48 | 40.45 | 38.40 | 38.99 | 00:00:00 | | 2014-02-26 | 2,324,300 | 39.21 | 41.37 | 38.75 | 40.40 | 00:00:00 | | 2014-02-27 | 3,573,400 | 41.19 | 43.97 | 41.00 | 43.01 | 00:00:00 | | 2014-02-28 | 2,446,800 | 42.79 | 44.97 | 42.01 | 44.75 | 00:00:00 | | 2014-03-03 | 1,872,200 | 43.50 | 47.12 | 43.07 | 46.24 | 00:00:00 | | 2014-03-04 | 1,715,100 | 46.85 | 48.09 | 45.56 | 45.84 | 00:00:00 | | 2014-03-05 | 1,316,700 | 45.75 | 46.91 | 44.24 | 44.28 | 00:00:00 | | 2014-03-06 | 882,700 | 44.56 | 44.96 | 43.31 | 44.26 | 00:00:00 | | 2014-03-07 | 673,500 | 45.22 | 45.48 | 44.00 | 45.25 | 00:00:00 | | 2014-03-10 | 1,799,900 | 45.66 | 48.07 | 44.49 | 47.97 | 00:00:00 | | 2014-03-11 | 1,281,800 | 48.00 | 48.68 | 46.59 | 46.88 | 00:00:00 | | 2014-03-12 | 771,800 | 46.32 | 47.31 | 45.82 | 46.90 | 00:00:00 | | 2014-03-13 | 1,141,500 | 47.29 | 48.00 | 45.40 | 45.56 | 00:00:00 | | 2014-03-14 | 1,198,900 | 45.08 | 46.08 | 43.69 | 44.01 | 00:00:00 | | 2014-03-17 | 1,150,400 | 44.89 | 46.50 | 44.12 | 44.84 | 00:00:00 | | 2014-03-18 | 1,170,500 | 45.23 | 46.39 | 45.02 | 45.88 | 00:00:00 | | 2014-03-19 | 2,025,700 | 45.76 | 49.34 | 45.56 | 48.30 | 00:00:00 | | 2014-03-20 | 1,637,900 | 48.13 | 49.71 | 46.83 | 48.50 | 00:00:00 | | 2014-03-21 | 2,177,000 | 49.30 | 49.30 | 47.77 | 47.94 | 00:00:00 | | 2014-03-24 | 1,421,700 | 48.06 | 48.60 | 46.28 | 48.16 | 00:00:00 | | 2014-03-25 | 1,082,500 | 47.40 | 48.51 | 47.05 | 47.97 | 00:00:00 | | 2014-03-26 | 1,112,800 | 48.40 | 49.44 | 46.48 | 46.64 | 00:00:00 | | 2014-03-27 | 891,600 | 46.41 | 47.40 | 45.18 | 46.56 | 00:00:00 | | 2014-03-28 | 1,012,600 | 48.75 | 48.75 | 45.84 | 46.61 | 00:00:00 | | 2014-03-31 | 853,100 | 46.78 | 48.44 | 46.60 | 47.76 | 00:00:00 | | 2014-04-01 | 643,100 | 47.29 | 48.72 | 47.29 | 48.62 | 00:00:00 | | 2014-04-02 | 1,980,100 | 48.66 | 51.06 | 48.28 | 50.05 | 00:00:00 | | 2014-04-03 | 1,531,300 | 50.04 | 50.44 | 48.40 | 50.19 | 00:00:00 | | 2014-04-04 | 1,670,100 | 49.70 | 50.73 | 49.53 | 50.21 | 00:00:00 | | 2014-04-07 | 2,840,700 | 40.97 | 42.47 | 38.00 | 38.10 | 00:00:00 | | 2014-04-08 | 2,496,400 | 38.17 | 38.48 | 35.84 | 36.99 | 00:00:00 | | 2014-04-09 | 1,706,700 | 37.25 | 37.37 | 35.90 | 35.97 | 00:00:00 | | 2014-04-10 | 1,405,200 | 36.27 | 36.83 | 34.35 | 34.40 | 00:00:00 | | 2014-04-11 | 2,158,600 | 34.00 | 34.12 | 32.51 | 32.62 | 00:00:00 | | 2014-04-14 | 1,281,200 | 33.09 | 33.43 | 31.26 | 31.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
