|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-03-27 | 545,400 | 41.82 | 42.59 | 41.36 | 42.40 | 00:00:00 | | 2015-03-30 | 767,400 | 42.71 | 42.84 | 41.30 | 42.47 | 00:00:00 | | 2015-03-31 | 737,900 | 42.47 | 42.47 | 41.00 | 41.38 | 00:00:00 | | 2015-04-01 | 2,732,300 | 45.48 | 46.23 | 40.86 | 41.33 | 00:00:00 | | 2015-04-02 | 814,600 | 41.33 | 41.85 | 40.59 | 41.28 | 00:00:00 | | 2015-04-06 | 1,533,100 | 40.96 | 42.18 | 40.80 | 41.59 | 00:00:00 | | 2015-04-07 | 639,900 | 41.54 | 42.66 | 41.31 | 41.89 | 00:00:00 | | 2015-04-08 | 545,600 | 42.00 | 43.02 | 41.47 | 42.98 | 00:00:00 | | 2015-04-09 | 501,700 | 42.73 | 43.57 | 42.55 | 43.42 | 00:00:00 | | 2015-04-10 | 428,200 | 43.38 | 43.86 | 42.85 | 42.93 | 00:00:00 | | 2015-04-13 | 728,100 | 43.66 | 44.00 | 43.19 | 43.24 | 00:00:00 | | 2015-04-14 | 526,600 | 43.14 | 43.53 | 42.50 | 43.50 | 00:00:00 | | 2015-04-15 | 475,300 | 43.47 | 44.30 | 43.20 | 43.95 | 00:00:00 | | 2015-04-16 | 421,900 | 43.96 | 44.44 | 43.32 | 43.63 | 00:00:00 | | 2015-04-17 | 540,500 | 43.52 | 43.52 | 42.32 | 42.60 | 00:00:00 | | 2015-04-20 | 366,800 | 42.74 | 43.05 | 42.40 | 42.70 | 00:00:00 | | 2015-04-21 | 366,800 | 42.72 | 42.85 | 41.70 | 41.77 | 00:00:00 | | 2015-04-22 | 433,800 | 41.79 | 42.44 | 41.43 | 42.16 | 00:00:00 | | 2015-04-23 | 241,500 | 42.00 | 42.13 | 41.42 | 41.65 | 00:00:00 | | 2015-04-24 | 417,700 | 41.52 | 42.43 | 40.75 | 41.13 | 00:00:00 | | 2015-04-27 | 507,100 | 41.06 | 41.06 | 39.40 | 39.47 | 00:00:00 | | 2015-04-28 | 553,100 | 39.34 | 39.95 | 38.97 | 39.42 | 00:00:00 | | 2015-04-29 | 499,400 | 39.41 | 39.54 | 38.78 | 39.09 | 00:00:00 | | 2015-04-30 | 673,900 | 38.97 | 40.32 | 38.82 | 39.94 | 00:00:00 | | 2015-05-01 | 441,600 | 39.79 | 40.89 | 39.79 | 40.52 | 00:00:00 | | 2015-05-04 | 724,900 | 40.47 | 41.98 | 40.47 | 41.66 | 00:00:00 | | 2015-05-05 | 630,600 | 41.65 | 42.14 | 40.88 | 41.35 | 00:00:00 | | 2015-05-06 | 548,700 | 41.40 | 41.70 | 40.85 | 41.33 | 00:00:00 | | 2015-05-07 | 480,900 | 41.02 | 42.24 | 41.02 | 41.80 | 00:00:00 | | 2015-05-08 | 417,900 | 41.94 | 42.62 | 41.65 | 42.13 | 00:00:00 | | 2015-05-11 | 350,900 | 42.16 | 42.55 | 41.77 | 42.20 | 00:00:00 | | 2015-05-12 | 397,400 | 42.48 | 42.88 | 41.98 | 42.25 | 00:00:00 | | 2015-05-13 | 371,400 | 42.17 | 42.50 | 41.65 | 42.21 | 00:00:00 | | 2015-05-14 | 494,100 | 42.16 | 42.74 | 41.33 | 42.11 | 00:00:00 | | 2015-05-15 | 528,800 | 42.23 | 42.63 | 41.39 | 41.93 | 00:00:00 | | 2015-05-18 | 365,800 | 41.82 | 42.54 | 41.44 | 42.44 | 00:00:00 | | 2015-05-19 | 558,400 | 42.44 | 42.47 | 41.13 | 41.24 | 00:00:00 | | 2015-05-20 | 407,000 | 41.09 | 41.89 | 40.99 | 41.01 | 00:00:00 | | 2015-05-21 | 396,000 | 41.24 | 42.13 | 40.59 | 41.47 | 00:00:00 | | 2015-05-22 | 245,600 | 41.34 | 41.74 | 40.65 | 40.77 | 00:00:00 | | 2015-05-26 | 798,800 | 40.61 | 43.67 | 40.55 | 43.44 | 00:00:00 | | 2015-05-27 | 622,300 | 43.59 | 44.72 | 43.53 | 43.73 | 00:00:00 | | 2015-05-28 | 413,200 | 43.35 | 44.38 | 43.08 | 44.31 | 00:00:00 | | 2015-05-29 | 711,300 | 44.07 | 44.58 | 42.52 | 42.95 | 00:00:00 | | 2015-06-01 | 600,800 | 43.13 | 43.20 | 41.40 | 42.09 | 00:00:00 | | 2015-06-02 | 542,600 | 41.53 | 44.31 | 41.53 | 42.53 | 00:00:00 | | 2015-06-03 | 385,500 | 42.53 | 43.87 | 42.52 | 43.65 | 00:00:00 | | 2015-06-04 | 507,700 | 43.25 | 44.39 | 43.14 | 43.52 | 00:00:00 | | 2015-06-05 | 1,510,300 | 43.33 | 43.86 | 40.53 | 40.74 | 00:00:00 | | 2015-06-08 | 2,101,200 | 42.15 | 42.25 | 38.64 | 39.01 | 00:00:00 | | 2015-06-09 | 2,799,800 | 38.75 | 38.96 | 36.01 | 36.61 | 00:00:00 | | 2015-06-10 | 7,517,400 | 36.00 | 36.03 | 28.86 | 29.52 | 00:00:00 | | 2015-06-11 | 4,314,400 | 30.05 | 30.45 | 28.25 | 28.55 | 00:00:00 | | 2015-06-12 | 2,415,700 | 29.00 | 29.10 | 27.71 | 28.07 | 00:00:00 | | 2015-06-15 | 2,198,600 | 28.10 | 28.10 | 27.03 | 27.09 | 00:00:00 | | 2015-06-16 | 1,849,000 | 27.07 | 27.67 | 26.53 | 27.21 | 00:00:00 | | 2015-06-17 | 1,126,700 | 27.09 | 28.06 | 26.88 | 27.10 | 00:00:00 | | 2015-06-18 | 1,341,300 | 27.21 | 28.55 | 27.05 | 28.15 | 00:00:00 | | 2015-06-19 | 1,656,400 | 28.75 | 29.77 | 27.75 | 29.23 | 00:00:00 | | 2015-06-22 | 833,400 | 29.56 | 29.95 | 28.36 | 28.37 | 00:00:00 | | 2015-06-23 | 969,300 | 28.19 | 29.38 | 28.13 | 28.81 | 00:00:00 | | 2015-06-24 | 935,900 | 28.81 | 29.80 | 28.39 | 28.80 | 00:00:00 | | 2015-06-25 | 643,000 | 29.09 | 29.14 | 28.15 | 28.28 | 00:00:00 | | 2015-06-26 | 1,549,500 | 28.40 | 28.77 | 27.75 | 28.12 | 00:00:00 | | 2015-06-29 | 1,005,000 | 28.07 | 28.11 | 26.90 | 27.02 | 00:00:00 | | 2015-06-30 | 1,338,300 | 27.07 | 27.53 | 26.62 | 26.70 | 00:00:00 | | 2015-07-01 | 1,199,600 | 26.96 | 26.96 | 25.88 | 26.53 | 00:00:00 | | 2015-07-02 | 1,102,600 | 26.42 | 26.48 | 25.33 | 25.53 | 00:00:00 | | 2015-07-06 | 1,876,900 | 25.29 | 25.78 | 24.68 | 24.84 | 00:00:00 | | 2015-07-07 | 1,758,600 | 25.10 | 25.62 | 24.64 | 25.34 | 00:00:00 | | 2015-07-08 | 1,320,900 | 25.18 | 25.35 | 23.49 | 24.13 | 00:00:00 | | 2015-07-09 | 1,142,300 | 24.25 | 24.95 | 23.06 | 23.23 | 00:00:00 | | 2015-07-10 | 922,200 | 23.37 | 23.82 | 23.04 | 23.75 | 00:00:00 | | 2015-07-13 | 681,400 | 24.01 | 24.41 | 23.64 | 23.68 | 00:00:00 | | 2015-07-14 | 588,200 | 23.63 | 23.97 | 23.40 | 23.84 | 00:00:00 | | 2015-07-15 | 2,325,500 | 23.91 | 23.96 | 22.66 | 22.94 | 00:00:00 | | 2015-07-16 | 1,433,500 | 23.08 | 23.09 | 21.83 | 22.36 | 00:00:00 | | 2015-07-17 | 834,700 | 22.20 | 22.41 | 21.81 | 22.15 | 00:00:00 | | 2015-07-20 | 825,700 | 22.13 | 22.32 | 21.65 | 22.00 | 00:00:00 | | 2015-07-21 | 950,000 | 22.00 | 22.19 | 21.73 | 22.02 | 00:00:00 | | 2015-07-22 | 1,312,300 | 22.02 | 22.49 | 21.60 | 21.96 | 00:00:00 | | 2015-07-23 | 675,200 | 22.18 | 22.37 | 21.81 | 22.08 | 00:00:00 | | 2015-07-24 | 677,500 | 22.02 | 22.96 | 22.02 | 22.19 | 00:00:00 | | 2015-07-27 | 1,114,700 | 22.36 | 22.39 | 21.18 | 21.44 | 00:00:00 | | 2015-07-28 | 867,900 | 21.89 | 22.04 | 20.98 | 21.81 | 00:00:00 | | 2015-07-29 | 421,000 | 21.67 | 21.92 | 21.43 | 21.86 | 00:00:00 | | 2015-07-30 | 734,800 | 21.90 | 22.00 | 21.29 | 21.29 | 00:00:00 | | 2015-07-31 | 1,000,300 | 21.29 | 21.56 | 20.86 | 21.55 | 00:00:00 | | 2015-08-03 | 3,150,900 | 22.51 | 22.74 | 19.09 | 19.39 | 00:00:00 | | 2015-08-04 | 1,465,200 | 19.41 | 21.09 | 19.08 | 20.81 | 00:00:00 | | 2015-08-05 | 980,300 | 20.82 | 21.43 | 20.70 | 21.34 | 00:00:00 | | 2015-08-06 | 1,640,000 | 21.66 | 23.48 | 21.36 | 23.34 | 00:00:00 | | 2015-08-07 | 1,552,500 | 23.50 | 24.56 | 23.48 | 24.39 | 00:00:00 | | 2015-08-10 | 1,116,400 | 24.39 | 24.98 | 24.21 | 24.47 | 00:00:00 | | 2015-08-11 | 1,387,700 | 24.50 | 25.44 | 24.21 | 25.18 | 00:00:00 | | 2015-08-12 | 1,149,600 | 25.00 | 25.43 | 24.30 | 25.37 | 00:00:00 | | 2015-08-13 | 610,200 | 25.19 | 25.55 | 24.87 | 25.00 | 00:00:00 | | 2015-08-14 | 719,100 | 25.15 | 25.43 | 24.65 | 25.18 | 00:00:00 | | 2015-08-17 | 395,800 | 25.25 | 25.68 | 25.06 | 25.37 | 00:00:00 | | 2015-08-18 | 765,400 | 25.47 | 25.55 | 23.80 | 24.08 | 00:00:00 | | 2015-08-19 | 656,200 | 24.03 | 24.10 | 23.14 | 23.34 | 00:00:00 | | 2015-08-20 | 1,209,100 | 23.47 | 24.10 | 21.76 | 22.97 | 00:00:00 | | 2015-08-21 | 999,800 | 22.44 | 23.22 | 22.22 | 22.64 | 00:00:00 | | 2015-08-24 | 795,000 | 21.70 | 22.21 | 21.00 | 21.98 | 00:00:00 | | 2015-08-25 | 1,983,300 | 23.00 | 23.99 | 22.77 | 23.25 | 00:00:00 | | 2015-08-26 | 1,038,600 | 23.60 | 24.09 | 22.99 | 24.00 | 00:00:00 | | 2015-08-27 | 2,368,300 | 24.05 | 28.31 | 24.05 | 26.93 | 00:00:00 | | 2015-08-28 | 686,500 | 26.37 | 27.55 | 26.13 | 27.30 | 00:00:00 | | 2015-08-31 | 853,200 | 27.43 | 27.89 | 26.48 | 26.68 | 00:00:00 | | 2015-09-01 | 878,600 | 25.99 | 26.61 | 25.90 | 26.15 | 00:00:00 | | 2015-09-02 | 562,200 | 26.37 | 26.88 | 26.12 | 26.69 | 00:00:00 | | 2015-09-03 | 562,900 | 26.71 | 27.40 | 26.48 | 27.14 | 00:00:00 | | 2015-09-04 | 507,900 | 26.74 | 27.46 | 26.30 | 27.20 | 00:00:00 | | 2015-09-08 | 1,065,100 | 27.40 | 27.47 | 26.59 | 26.81 | 00:00:00 | | 2015-09-09 | 949,200 | 26.89 | 27.00 | 25.68 | 25.75 | 00:00:00 | | 2015-09-10 | 555,100 | 25.69 | 26.18 | 25.42 | 25.74 | 00:00:00 | | 2015-09-11 | 549,600 | 25.70 | 26.04 | 25.08 | 25.78 | 00:00:00 | | 2015-09-14 | 755,500 | 25.74 | 25.75 | 25.09 | 25.27 | 00:00:00 | | 2015-09-15 | 590,300 | 25.24 | 25.60 | 25.00 | 25.00 | 00:00:00 | | 2015-09-16 | 452,900 | 25.10 | 25.59 | 25.01 | 25.40 | 00:00:00 | | 2015-09-17 | 740,700 | 25.58 | 26.67 | 25.56 | 25.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
