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 2024-05-07
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2014-10-03	1,634,000	27.10	28.83	26.98	28.22	00:00:00
2014-10-06	1,056,200	28.42	29.73	28.35	29.12	00:00:00
2014-10-07	1,475,600	28.97	31.00	28.63	30.30	00:00:00
2014-10-08	4,129,900	30.48	31.08	25.05	28.85	00:00:00
2014-10-09	1,293,800	28.38	28.49	26.14	26.36	00:00:00
2014-10-10	1,322,400	26.48	26.99	24.63	24.78	00:00:00
2014-10-13	1,072,600	24.85	25.77	24.62	25.72	00:00:00
2014-10-14	1,416,400	25.75	28.81	25.72	28.49	00:00:00
2014-10-15	1,569,400	29.00	29.69	27.52	29.56	00:00:00
2014-10-16	1,072,200	28.97	30.02	28.57	30.00	00:00:00
2014-10-17	959,200	30.16	30.77	27.73	28.41	00:00:00
2014-10-20	4,359,000	28.41	37.13	28.41	34.96	00:00:00
2014-10-21	1,300,100	33.78	35.62	32.94	34.79	00:00:00
2014-10-22	1,185,700	35.82	36.00	34.27	34.42	00:00:00
2014-10-23	1,679,200	35.00	36.75	34.33	35.95	00:00:00
2014-10-24	3,184,100	35.95	40.78	35.95	38.97	00:00:00
2014-10-27	1,668,000	38.43	39.48	37.62	39.00	00:00:00
2014-10-28	1,262,800	38.51	38.96	37.14	37.42	00:00:00
2014-10-29	1,668,100	37.00	38.37	35.77	36.99	00:00:00
2014-10-30	2,083,000	36.45	38.61	36.08	36.74	00:00:00
2014-10-31	2,222,400	37.13	38.50	34.79	34.92	00:00:00
2014-11-03	2,065,100	32.91	35.07	32.90	33.25	00:00:00
2014-11-04	1,816,600	33.55	36.18	32.13	35.83	00:00:00
2014-11-05	2,290,100	35.34	36.50	32.65	33.26	00:00:00
2014-11-06	1,769,600	33.26	34.31	32.14	32.67	00:00:00
2014-11-07	11,799,600	39.51	48.25	39.51	42.81	00:00:00
2014-11-10	3,279,400	41.31	42.49	38.60	38.72	00:00:00
2014-11-11	1,686,600	38.34	38.96	36.90	37.07	00:00:00
2014-11-12	1,562,800	36.90	38.46	36.41	37.76	00:00:00
2014-11-13	1,517,100	37.84	39.69	37.43	37.80	00:00:00
2014-11-14	1,590,700	37.64	38.18	36.50	37.31	00:00:00
2014-11-17	1,771,900	37.05	37.08	35.07	35.62	00:00:00
2014-11-18	1,012,200	35.51	36.55	35.34	35.91	00:00:00
2014-11-19	1,106,900	36.74	36.74	34.50	35.20	00:00:00
2014-11-20	798,200	35.51	36.91	35.22	36.45	00:00:00
2014-11-21	830,900	36.60	37.35	35.84	36.31	00:00:00
2014-11-24	1,070,000	36.27	38.55	36.06	38.36	00:00:00
2014-11-25	3,520,000	38.14	40.33	37.82	38.00	00:00:00
2014-11-26	998,200	37.87	38.50	36.00	36.09	00:00:00
2014-11-28	500,300	36.73	37.40	35.66	36.10	00:00:00
2014-12-01	691,600	36.20	36.20	35.40	35.47	00:00:00
2014-12-02	1,001,200	35.47	35.83	33.40	33.94	00:00:00
2014-12-03	1,097,100	33.99	34.88	33.51	34.25	00:00:00
2014-12-04	1,520,600	35.01	35.24	31.80	32.75	00:00:00
2014-12-05	1,067,200	32.50	33.99	31.87	33.31	00:00:00
2014-12-08	1,111,300	33.86	34.33	32.75	32.88	00:00:00
2014-12-09	879,500	32.64	34.64	32.11	34.11	00:00:00
2014-12-10	914,800	34.01	34.01	32.12	32.29	00:00:00
2014-12-11	812,700	32.60	34.10	31.86	32.15	00:00:00
2014-12-12	736,500	31.90	33.33	31.81	32.30	00:00:00
2014-12-15	918,200	32.53	33.30	31.10	31.14	00:00:00
2014-12-16	914,200	31.16	32.30	30.80	30.87	00:00:00
2014-12-17	677,000	31.18	32.22	30.90	32.02	00:00:00
2014-12-18	978,300	32.59	33.84	32.23	33.29	00:00:00
2014-12-19	819,300	33.25	33.67	32.03	33.04	00:00:00
2014-12-22	952,900	33.20	34.23	32.67	33.96	00:00:00
2014-12-23	740,400	34.25	34.73	32.90	32.93	00:00:00
2014-12-24	457,100	33.20	33.65	32.50	32.56	00:00:00
2014-12-26	342,800	32.68	32.78	32.10	32.53	00:00:00
2014-12-29	529,600	32.35	33.08	32.25	32.56	00:00:00
2014-12-30	487,700	32.33	33.00	31.80	32.24	00:00:00
2014-12-31	714,000	32.27	33.74	32.27	32.98	00:00:00
2015-01-02	560,100	33.12	33.29	32.12	32.74	00:00:00
2015-01-05	698,600	32.62	32.71	31.17	32.01	00:00:00
2015-01-06	754,200	32.19	32.68	30.70	31.13	00:00:00
2015-01-07	628,100	31.79	32.38	31.09	32.00	00:00:00
2015-01-08	1,249,100	32.24	35.50	32.02	35.33	00:00:00
2015-01-09	792,600	34.67	35.01	33.50	34.30	00:00:00
2015-01-12	833,000	34.33	35.94	33.79	35.33	00:00:00
2015-01-13	660,100	35.74	36.82	34.50	34.77	00:00:00
2015-01-14	571,000	34.32	35.02	33.42	34.77	00:00:00
2015-01-15	659,800	34.78	35.31	33.65	33.98	00:00:00
2015-01-16	712,000	33.65	34.58	33.60	34.18	00:00:00
2015-01-20	1,004,300	34.51	34.65	32.87	33.60	00:00:00
2015-01-21	712,200	33.65	33.77	33.00	33.71	00:00:00
2015-01-22	1,314,700	33.00	33.63	31.81	33.52	00:00:00
2015-01-23	692,100	33.39	34.37	33.34	34.15	00:00:00
2015-01-26	669,100	33.98	35.45	33.98	35.17	00:00:00
2015-01-27	381,500	34.62	35.15	34.13	34.20	00:00:00
2015-01-28	744,000	33.69	34.10	32.53	32.66	00:00:00
2015-01-29	466,500	33.01	33.24	31.91	32.17	00:00:00
2015-01-30	796,400	32.04	32.78	31.61	31.84	00:00:00
2015-02-02	533,400	32.56	32.75	31.35	31.97	00:00:00
2015-02-03	513,900	32.06	32.85	31.57	32.85	00:00:00
2015-02-04	667,200	32.86	33.85	32.64	33.74	00:00:00
2015-02-05	388,000	33.73	34.18	33.19	33.36	00:00:00
2015-02-06	263,900	33.52	33.67	32.80	32.98	00:00:00
2015-02-09	527,600	32.96	33.87	32.51	32.94	00:00:00
2015-02-10	448,400	33.83	33.83	33.00	33.75	00:00:00
2015-02-11	432,100	33.90	34.56	33.50	33.75	00:00:00
2015-02-12	317,600	33.66	33.89	33.20	33.38	00:00:00
2015-02-13	1,142,200	33.30	36.19	33.30	35.70	00:00:00
2015-02-17	1,028,200	35.60	37.74	35.17	37.45	00:00:00
2015-02-18	526,100	37.42	38.26	37.13	37.55	00:00:00
2015-02-19	406,700	37.23	38.00	36.00	36.24	00:00:00
2015-02-20	425,000	36.15	36.99	36.11	36.66	00:00:00
2015-02-23	728,200	36.50	37.87	36.50	37.75	00:00:00
2015-02-24	629,300	37.98	38.50	37.25	38.41	00:00:00
2015-02-25	813,200	37.74	38.30	37.44	37.90	00:00:00
2015-02-26	1,567,400	36.90	37.55	34.76	36.05	00:00:00
2015-02-27	1,150,600	37.13	38.35	36.75	37.60	00:00:00
2015-03-02	574,100	37.36	38.27	37.03	37.40	00:00:00
2015-03-03	469,100	37.00	38.44	36.99	38.12	00:00:00
2015-03-04	425,900	38.25	39.06	38.00	38.86	00:00:00
2015-03-05	462,100	39.29	39.58	38.67	39.24	00:00:00
2015-03-06	510,900	39.25	39.39	37.85	39.01	00:00:00
2015-03-09	539,400	39.15	39.15	37.15	37.21	00:00:00
2015-03-10	402,600	36.92	37.23	36.39	36.77	00:00:00
2015-03-11	249,300	36.89	37.33	36.62	37.24	00:00:00
2015-03-12	354,400	37.23	37.85	37.12	37.78	00:00:00
2015-03-13	333,600	37.44	38.27	37.21	38.21	00:00:00
2015-03-16	462,800	38.05	38.61	37.25	38.47	00:00:00
2015-03-17	592,400	38.61	39.88	38.46	39.79	00:00:00
2015-03-18	1,071,200	39.38	40.16	38.11	40.10	00:00:00
2015-03-19	930,500	40.91	41.39	39.51	41.37	00:00:00
2015-03-20	931,900	41.41	42.65	41.14	41.63	00:00:00
2015-03-23	681,100	41.38	42.81	41.08	41.92	00:00:00
2015-03-24	608,800	42.10	42.66	41.31	41.66	00:00:00
2015-03-25	670,400	41.37	42.49	41.21	41.50	00:00:00
2015-03-26	642,500	41.42	42.12	40.72	41.77	00:00:00
2015-03-27	545,400	41.82	42.59	41.36	42.40	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>