|
 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 | | 2014-04-14 | 1,281,200 | 33.09 | 33.43 | 31.26 | 31.71 | 00:00:00 | | 2014-04-15 | 2,055,500 | 32.61 | 34.33 | 32.30 | 33.57 | 00:00:00 | | 2014-04-16 | 1,208,100 | 34.18 | 34.71 | 33.07 | 33.60 | 00:00:00 | | 2014-04-17 | 3,896,400 | 33.47 | 39.33 | 33.40 | 38.33 | 00:00:00 | | 2014-04-21 | 1,974,000 | 38.53 | 41.09 | 38.27 | 39.60 | 00:00:00 | | 2014-04-22 | 1,564,200 | 39.60 | 41.15 | 39.59 | 40.76 | 00:00:00 | | 2014-04-23 | 1,833,300 | 40.79 | 43.40 | 40.66 | 43.25 | 00:00:00 | | 2014-04-24 | 1,546,800 | 43.50 | 44.67 | 42.53 | 43.22 | 00:00:00 | | 2014-04-25 | 776,700 | 43.13 | 43.13 | 41.47 | 41.81 | 00:00:00 | | 2014-04-28 | 1,779,900 | 42.14 | 44.23 | 41.86 | 43.50 | 00:00:00 | | 2014-04-29 | 890,300 | 43.46 | 44.68 | 43.02 | 44.45 | 00:00:00 | | 2014-04-30 | 701,200 | 44.66 | 44.66 | 43.36 | 43.81 | 00:00:00 | | 2014-05-01 | 861,900 | 43.90 | 45.07 | 42.68 | 44.53 | 00:00:00 | | 2014-05-02 | 858,700 | 44.52 | 45.81 | 43.46 | 44.02 | 00:00:00 | | 2014-05-05 | 786,600 | 43.69 | 44.30 | 42.40 | 42.67 | 00:00:00 | | 2014-05-06 | 1,070,600 | 42.51 | 43.10 | 40.52 | 40.58 | 00:00:00 | | 2014-05-07 | 901,400 | 40.48 | 41.81 | 40.12 | 41.74 | 00:00:00 | | 2014-05-08 | 527,700 | 41.66 | 43.05 | 41.10 | 41.76 | 00:00:00 | | 2014-05-09 | 578,800 | 41.81 | 43.47 | 41.18 | 42.94 | 00:00:00 | | 2014-05-12 | 947,100 | 43.17 | 44.29 | 43.01 | 43.47 | 00:00:00 | | 2014-05-13 | 720,200 | 43.34 | 43.96 | 42.51 | 43.23 | 00:00:00 | | 2014-05-14 | 2,761,000 | 43.19 | 45.00 | 39.70 | 40.70 | 00:00:00 | | 2014-05-15 | 2,030,900 | 40.62 | 40.63 | 38.45 | 39.33 | 00:00:00 | | 2014-05-16 | 998,600 | 40.23 | 40.61 | 38.68 | 40.14 | 00:00:00 | | 2014-05-19 | 1,315,100 | 40.13 | 40.24 | 38.99 | 39.63 | 00:00:00 | | 2014-05-20 | 2,108,600 | 39.28 | 39.44 | 37.30 | 37.95 | 00:00:00 | | 2014-05-21 | 2,553,400 | 37.56 | 37.83 | 36.17 | 36.56 | 00:00:00 | | 2014-05-22 | 2,874,200 | 35.86 | 38.47 | 34.88 | 38.10 | 00:00:00 | | 2014-05-23 | 1,168,500 | 37.92 | 39.00 | 36.85 | 37.64 | 00:00:00 | | 2014-05-27 | 994,600 | 37.71 | 38.12 | 37.05 | 37.64 | 00:00:00 | | 2014-05-28 | 792,200 | 37.68 | 38.27 | 36.85 | 38.24 | 00:00:00 | | 2014-05-29 | 1,680,200 | 38.45 | 41.24 | 38.01 | 41.15 | 00:00:00 | | 2014-05-30 | 2,061,000 | 41.21 | 42.35 | 40.00 | 42.06 | 00:00:00 | | 2014-06-02 | 1,168,400 | 42.04 | 42.18 | 39.15 | 39.36 | 00:00:00 | | 2014-06-03 | 777,000 | 39.24 | 39.50 | 38.50 | 38.90 | 00:00:00 | | 2014-06-04 | 1,208,200 | 38.67 | 40.80 | 38.32 | 40.17 | 00:00:00 | | 2014-06-05 | 655,500 | 40.16 | 40.68 | 39.00 | 40.09 | 00:00:00 | | 2014-06-06 | 852,900 | 40.56 | 41.33 | 39.82 | 40.80 | 00:00:00 | | 2014-06-09 | 495,700 | 40.69 | 41.16 | 40.02 | 40.98 | 00:00:00 | | 2014-06-10 | 510,900 | 40.86 | 41.09 | 39.85 | 40.02 | 00:00:00 | | 2014-06-11 | 528,500 | 39.54 | 40.97 | 39.05 | 39.08 | 00:00:00 | | 2014-06-12 | 653,500 | 38.99 | 39.67 | 38.41 | 38.51 | 00:00:00 | | 2014-06-13 | 617,400 | 38.61 | 39.97 | 38.61 | 39.10 | 00:00:00 | | 2014-06-16 | 520,300 | 39.18 | 39.57 | 38.50 | 39.20 | 00:00:00 | | 2014-06-17 | 567,800 | 39.16 | 39.71 | 38.44 | 39.57 | 00:00:00 | | 2014-06-18 | 743,800 | 39.71 | 40.00 | 39.12 | 39.55 | 00:00:00 | | 2014-06-19 | 1,011,800 | 40.04 | 41.13 | 39.99 | 40.98 | 00:00:00 | | 2014-06-20 | 1,377,400 | 40.40 | 41.97 | 40.27 | 41.02 | 00:00:00 | | 2014-06-23 | 1,089,900 | 40.96 | 42.07 | 39.48 | 39.73 | 00:00:00 | | 2014-06-24 | 802,700 | 39.57 | 39.62 | 38.75 | 38.79 | 00:00:00 | | 2014-06-25 | 478,900 | 38.89 | 39.29 | 38.50 | 38.85 | 00:00:00 | | 2014-06-26 | 458,100 | 38.74 | 39.25 | 38.00 | 38.13 | 00:00:00 | | 2014-06-27 | 2,163,600 | 38.10 | 38.70 | 37.75 | 38.16 | 00:00:00 | | 2014-06-30 | 1,022,400 | 38.23 | 40.25 | 37.88 | 39.96 | 00:00:00 | | 2014-07-01 | 733,300 | 39.50 | 40.65 | 39.30 | 40.41 | 00:00:00 | | 2014-07-02 | 860,900 | 40.52 | 42.48 | 40.45 | 41.44 | 00:00:00 | | 2014-07-03 | 475,000 | 41.57 | 42.39 | 40.73 | 40.92 | 00:00:00 | | 2014-07-07 | 512,600 | 40.95 | 41.18 | 39.85 | 40.12 | 00:00:00 | | 2014-07-08 | 496,700 | 39.86 | 40.32 | 38.45 | 38.92 | 00:00:00 | | 2014-07-09 | 351,600 | 39.02 | 39.90 | 38.86 | 38.94 | 00:00:00 | | 2014-07-10 | 484,800 | 38.83 | 39.37 | 38.29 | 38.35 | 00:00:00 | | 2014-07-11 | 421,000 | 39.23 | 39.23 | 38.41 | 38.93 | 00:00:00 | | 2014-07-14 | 494,500 | 39.19 | 40.17 | 38.83 | 39.45 | 00:00:00 | | 2014-07-15 | 611,800 | 39.57 | 40.08 | 38.57 | 38.91 | 00:00:00 | | 2014-07-16 | 342,800 | 39.10 | 39.59 | 38.90 | 39.27 | 00:00:00 | | 2014-07-17 | 1,033,100 | 39.01 | 39.28 | 37.23 | 37.37 | 00:00:00 | | 2014-07-18 | 717,200 | 37.43 | 38.86 | 37.40 | 38.60 | 00:00:00 | | 2014-07-21 | 352,800 | 38.42 | 38.42 | 37.54 | 37.85 | 00:00:00 | | 2014-07-22 | 561,200 | 38.10 | 38.90 | 37.83 | 38.28 | 00:00:00 | | 2014-07-23 | 329,100 | 38.19 | 38.75 | 37.93 | 38.49 | 00:00:00 | | 2014-07-24 | 450,100 | 38.67 | 39.35 | 38.67 | 39.19 | 00:00:00 | | 2014-07-25 | 463,700 | 38.89 | 39.22 | 38.62 | 38.71 | 00:00:00 | | 2014-07-28 | 692,500 | 38.57 | 39.00 | 37.61 | 38.38 | 00:00:00 | | 2014-07-29 | 560,000 | 38.34 | 39.19 | 38.05 | 38.65 | 00:00:00 | | 2014-07-30 | 444,000 | 38.92 | 39.54 | 38.60 | 39.43 | 00:00:00 | | 2014-07-31 | 581,800 | 39.06 | 39.39 | 38.00 | 38.15 | 00:00:00 | | 2014-08-01 | 864,100 | 38.20 | 38.38 | 36.32 | 37.27 | 00:00:00 | | 2014-08-04 | 564,600 | 37.40 | 38.24 | 37.07 | 37.69 | 00:00:00 | | 2014-08-05 | 718,900 | 37.40 | 38.39 | 37.04 | 37.07 | 00:00:00 | | 2014-08-06 | 759,000 | 37.07 | 37.75 | 36.66 | 37.37 | 00:00:00 | | 2014-08-07 | 625,400 | 37.51 | 37.60 | 36.58 | 37.05 | 00:00:00 | | 2014-08-08 | 436,400 | 37.18 | 37.99 | 36.60 | 37.83 | 00:00:00 | | 2014-08-11 | 447,800 | 37.93 | 37.96 | 37.34 | 37.62 | 00:00:00 | | 2014-08-12 | 3,398,700 | 37.53 | 37.78 | 35.78 | 36.13 | 00:00:00 | | 2014-08-13 | 1,238,700 | 36.10 | 36.59 | 35.28 | 35.84 | 00:00:00 | | 2014-08-14 | 582,500 | 35.71 | 35.96 | 35.19 | 35.71 | 00:00:00 | | 2014-08-15 | 569,800 | 35.74 | 36.18 | 35.01 | 35.16 | 00:00:00 | | 2014-08-18 | 789,700 | 35.43 | 35.75 | 34.80 | 35.16 | 00:00:00 | | 2014-08-19 | 896,000 | 35.51 | 36.04 | 35.21 | 35.50 | 00:00:00 | | 2014-08-20 | 1,818,600 | 35.25 | 37.02 | 35.16 | 35.95 | 00:00:00 | | 2014-08-21 | 4,983,000 | 34.75 | 34.87 | 32.59 | 33.38 | 00:00:00 | | 2014-08-22 | 1,439,600 | 33.50 | 33.66 | 32.78 | 33.09 | 00:00:00 | | 2014-08-25 | 999,000 | 33.09 | 33.77 | 32.98 | 33.43 | 00:00:00 | | 2014-08-26 | 1,204,700 | 33.57 | 34.68 | 33.44 | 34.67 | 00:00:00 | | 2014-08-27 | 1,227,100 | 34.83 | 35.95 | 34.73 | 35.94 | 00:00:00 | | 2014-08-28 | 613,800 | 35.52 | 35.98 | 35.21 | 35.46 | 00:00:00 | | 2014-08-29 | 609,100 | 35.50 | 35.74 | 34.32 | 34.80 | 00:00:00 | | 2014-09-02 | 724,500 | 34.89 | 35.18 | 34.04 | 34.08 | 00:00:00 | | 2014-09-03 | 1,532,100 | 34.03 | 34.05 | 32.15 | 32.31 | 00:00:00 | | 2014-09-04 | 946,900 | 32.54 | 33.25 | 32.40 | 32.97 | 00:00:00 | | 2014-09-05 | 938,600 | 33.03 | 33.69 | 32.72 | 33.43 | 00:00:00 | | 2014-09-08 | 633,300 | 33.46 | 33.60 | 32.80 | 33.34 | 00:00:00 | | 2014-09-09 | 502,400 | 33.22 | 33.45 | 32.70 | 32.90 | 00:00:00 | | 2014-09-10 | 765,400 | 32.88 | 34.15 | 32.78 | 33.57 | 00:00:00 | | 2014-09-11 | 1,212,700 | 33.33 | 35.21 | 33.19 | 34.66 | 00:00:00 | | 2014-09-12 | 782,600 | 34.69 | 34.69 | 33.92 | 34.27 | 00:00:00 | | 2014-09-15 | 519,800 | 34.20 | 34.31 | 33.26 | 33.52 | 00:00:00 | | 2014-09-16 | 3,922,000 | 33.27 | 33.27 | 30.16 | 30.37 | 00:00:00 | | 2014-09-17 | 2,338,800 | 30.54 | 30.63 | 29.32 | 29.56 | 00:00:00 | | 2014-09-18 | 2,873,200 | 29.75 | 29.97 | 27.91 | 28.00 | 00:00:00 | | 2014-09-19 | 2,820,600 | 28.50 | 28.60 | 26.78 | 27.68 | 00:00:00 | | 2014-09-22 | 2,114,700 | 26.75 | 28.28 | 26.75 | 27.40 | 00:00:00 | | 2014-09-23 | 987,600 | 27.24 | 27.98 | 27.11 | 27.68 | 00:00:00 | | 2014-09-24 | 1,757,000 | 27.79 | 28.08 | 26.10 | 26.41 | 00:00:00 | | 2014-09-25 | 2,925,000 | 26.41 | 26.50 | 24.10 | 25.66 | 00:00:00 | | 2014-09-26 | 2,420,200 | 25.66 | 25.79 | 24.16 | 24.85 | 00:00:00 | | 2014-09-29 | 2,444,000 | 24.72 | 26.10 | 24.41 | 25.98 | 00:00:00 | | 2014-09-30 | 2,007,100 | 25.95 | 25.95 | 24.92 | 25.23 | 00:00:00 | | 2014-10-01 | 901,400 | 25.22 | 25.43 | 24.98 | 25.18 | 00:00:00 | | 2014-10-02 | 1,842,000 | 25.14 | 27.17 | 25.14 | 27.06 | 00:00:00 | | 2014-10-03 | 1,634,000 | 27.10 | 28.83 | 26.98 | 28.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
