|
 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 | | 2015-09-17 | 740,700 | 25.58 | 26.67 | 25.56 | 25.72 | 00:00:00 | | 2015-09-18 | 906,000 | 25.27 | 25.83 | 25.15 | 25.38 | 00:00:00 | | 2015-09-21 | 600,000 | 25.73 | 27.05 | 25.49 | 26.00 | 00:00:00 | | 2015-09-22 | 703,000 | 25.64 | 26.53 | 25.58 | 25.59 | 00:00:00 | | 2015-09-23 | 464,200 | 25.71 | 26.14 | 24.95 | 25.14 | 00:00:00 | | 2015-09-24 | 424,900 | 25.20 | 25.20 | 24.34 | 25.04 | 00:00:00 | | 2015-09-25 | 486,300 | 25.12 | 25.50 | 24.64 | 24.67 | 00:00:00 | | 2015-09-28 | 885,100 | 24.59 | 25.06 | 23.30 | 23.42 | 00:00:00 | | 2015-09-29 | 587,900 | 23.50 | 24.14 | 23.21 | 23.72 | 00:00:00 | | 2015-09-30 | 1,243,900 | 24.75 | 24.75 | 22.46 | 22.60 | 00:00:00 | | 2015-10-01 | 1,216,700 | 22.59 | 24.72 | 22.59 | 23.95 | 00:00:00 | | 2015-10-02 | 431,800 | 23.67 | 24.85 | 23.53 | 24.80 | 00:00:00 | | 2015-10-05 | 478,000 | 24.70 | 25.40 | 24.39 | 24.42 | 00:00:00 | | 2015-10-06 | 601,400 | 24.87 | 25.49 | 24.61 | 25.30 | 00:00:00 | | 2015-10-07 | 348,400 | 25.21 | 26.21 | 25.21 | 25.54 | 00:00:00 | | 2015-10-08 | 531,500 | 25.73 | 26.38 | 25.50 | 26.16 | 00:00:00 | | 2015-10-09 | 563,000 | 26.12 | 26.20 | 24.97 | 25.61 | 00:00:00 | | 2015-10-12 | 268,800 | 25.85 | 25.85 | 25.02 | 25.42 | 00:00:00 | | 2015-10-13 | 419,900 | 25.20 | 25.56 | 24.64 | 25.17 | 00:00:00 | | 2015-10-14 | 573,200 | 25.19 | 25.78 | 24.18 | 24.41 | 00:00:00 | | 2015-10-15 | 449,400 | 24.27 | 25.88 | 24.16 | 25.36 | 00:00:00 | | 2015-10-16 | 760,600 | 25.30 | 25.68 | 23.30 | 23.88 | 00:00:00 | | 2015-10-19 | 629,100 | 23.88 | 24.45 | 23.20 | 24.34 | 00:00:00 | | 2015-10-20 | 433,100 | 24.40 | 24.84 | 24.00 | 24.65 | 00:00:00 | | 2015-10-21 | 490,000 | 24.69 | 24.79 | 23.71 | 24.02 | 00:00:00 | | 2015-10-22 | 462,400 | 24.17 | 24.17 | 23.20 | 23.83 | 00:00:00 | | 2015-10-23 | 643,000 | 23.58 | 24.07 | 22.57 | 23.18 | 00:00:00 | | 2015-10-26 | 307,200 | 23.11 | 23.36 | 22.66 | 22.73 | 00:00:00 | | 2015-10-27 | 848,300 | 22.49 | 22.56 | 21.02 | 22.41 | 00:00:00 | | 2015-10-28 | 405,500 | 22.46 | 23.64 | 22.39 | 23.40 | 00:00:00 | | 2015-10-29 | 342,700 | 23.27 | 23.60 | 22.91 | 23.60 | 00:00:00 | | 2015-10-30 | 490,400 | 23.41 | 23.59 | 22.77 | 23.37 | 00:00:00 | | 2015-11-02 | 332,800 | 23.36 | 23.78 | 22.85 | 23.53 | 00:00:00 | | 2015-11-03 | 411,600 | 23.43 | 24.23 | 23.35 | 23.95 | 00:00:00 | | 2015-11-04 | 242,800 | 23.98 | 24.23 | 23.65 | 23.90 | 00:00:00 | | 2015-11-05 | 411,500 | 23.98 | 24.48 | 23.17 | 23.53 | 00:00:00 | | 2015-11-06 | 458,500 | 23.20 | 24.35 | 23.20 | 24.09 | 00:00:00 | | 2015-11-09 | 497,300 | 24.18 | 25.24 | 23.62 | 24.79 | 00:00:00 | | 2015-11-10 | 369,700 | 24.50 | 25.10 | 23.74 | 24.81 | 00:00:00 | | 2015-11-11 | 547,900 | 24.47 | 24.87 | 23.53 | 24.79 | 00:00:00 | | 2015-11-12 | 558,600 | 24.66 | 24.75 | 23.42 | 23.52 | 00:00:00 | | 2015-11-13 | 756,300 | 23.47 | 23.47 | 21.93 | 22.17 | 00:00:00 | | 2015-11-16 | 377,700 | 22.17 | 22.97 | 21.95 | 22.92 | 00:00:00 | | 2015-11-17 | 386,500 | 23.08 | 23.66 | 22.27 | 22.37 | 00:00:00 | | 2015-11-18 | 815,200 | 22.58 | 22.95 | 21.13 | 21.86 | 00:00:00 | | 2015-11-19 | 826,800 | 21.65 | 22.25 | 20.25 | 20.44 | 00:00:00 | | 2015-11-20 | 898,800 | 20.71 | 21.10 | 19.82 | 19.96 | 00:00:00 | | 2015-11-23 | 561,200 | 19.92 | 21.14 | 19.87 | 20.37 | 00:00:00 | | 2015-11-24 | 313,900 | 20.38 | 20.82 | 20.07 | 20.50 | 00:00:00 | | 2015-11-25 | 889,700 | 20.58 | 22.46 | 20.53 | 22.46 | 00:00:00 | | 2015-11-27 | 445,700 | 22.03 | 22.76 | 21.38 | 22.15 | 00:00:00 | | 2015-11-30 | 910,900 | 22.08 | 22.51 | 21.11 | 22.13 | 00:00:00 | | 2015-12-01 | 626,700 | 22.25 | 22.55 | 21.42 | 21.72 | 00:00:00 | | 2015-12-02 | 958,800 | 22.42 | 22.42 | 20.15 | 20.41 | 00:00:00 | | 2015-12-03 | 2,068,300 | 20.16 | 21.31 | 18.03 | 19.00 | 00:00:00 | | 2015-12-04 | 1,043,600 | 19.10 | 20.29 | 19.08 | 19.97 | 00:00:00 | | 2015-12-07 | 987,900 | 19.77 | 20.20 | 19.60 | 19.98 | 00:00:00 | | 2015-12-08 | 612,300 | 19.90 | 20.17 | 19.82 | 20.13 | 00:00:00 | | 2015-12-09 | 656,900 | 20.18 | 20.77 | 20.01 | 20.76 | 00:00:00 | | 2015-12-10 | 1,504,400 | 21.54 | 22.93 | 21.06 | 21.70 | 00:00:00 | | 2015-12-11 | 640,300 | 21.50 | 22.39 | 21.03 | 22.15 | 00:00:00 | | 2015-12-14 | 575,900 | 22.04 | 22.04 | 20.77 | 21.02 | 00:00:00 | | 2015-12-15 | 519,800 | 21.02 | 21.22 | 20.73 | 20.83 | 00:00:00 | | 2015-12-16 | 460,800 | 21.02 | 21.50 | 20.18 | 20.51 | 00:00:00 | | 2015-12-17 | 939,600 | 20.38 | 20.39 | 19.31 | 19.36 | 00:00:00 | | 2015-12-18 | 1,302,100 | 19.28 | 19.89 | 19.05 | 19.46 | 00:00:00 | | 2015-12-21 | 652,000 | 19.72 | 20.23 | 19.32 | 19.66 | 00:00:00 | | 2015-12-22 | 947,900 | 19.83 | 21.31 | 19.64 | 20.94 | 00:00:00 | | 2015-12-23 | 622,400 | 21.02 | 22.42 | 20.91 | 21.00 | 00:00:00 | | 2015-12-24 | 413,400 | 21.04 | 21.25 | 20.43 | 20.79 | 00:00:00 | | 2015-12-28 | 1,043,100 | 20.65 | 21.49 | 20.61 | 20.71 | 00:00:00 | | 2015-12-29 | 1,028,200 | 20.80 | 21.98 | 20.60 | 20.98 | 00:00:00 | | 2015-12-30 | 954,500 | 21.04 | 21.34 | 20.14 | 20.29 | 00:00:00 | | 2015-12-31 | 512,200 | 20.40 | 20.59 | 20.11 | 20.56 | 00:00:00 | | 2016-01-04 | 506,100 | 20.48 | 20.48 | 19.70 | 19.79 | 00:00:00 | | 2016-01-05 | 480,300 | 20.39 | 20.39 | 19.35 | 19.95 | 00:00:00 | | 2016-01-06 | 667,000 | 20.07 | 20.43 | 18.97 | 19.02 | 00:00:00 | | 2016-01-07 | 435,400 | 18.61 | 19.36 | 18.31 | 18.36 | 00:00:00 | | 2016-01-08 | 539,300 | 19.24 | 19.41 | 17.96 | 18.03 | 00:00:00 | | 2016-01-11 | 574,500 | 18.09 | 18.50 | 17.30 | 17.98 | 00:00:00 | | 2016-01-12 | 577,400 | 17.93 | 18.76 | 17.83 | 18.76 | 00:00:00 | | 2016-01-13 | 899,900 | 18.98 | 19.54 | 18.37 | 18.70 | 00:00:00 | | 2016-01-14 | 885,900 | 18.90 | 19.00 | 17.73 | 17.74 | 00:00:00 | | 2016-01-15 | 804,700 | 17.63 | 17.82 | 16.88 | 17.14 | 00:00:00 | | 2016-01-19 | 1,030,600 | 17.21 | 17.66 | 16.76 | 16.84 | 00:00:00 | | 2016-01-20 | 658,100 | 16.40 | 17.36 | 16.27 | 16.79 | 00:00:00 | | 2016-01-21 | 425,100 | 16.68 | 17.43 | 16.60 | 17.02 | 00:00:00 | | 2016-01-22 | 840,200 | 17.45 | 18.10 | 17.20 | 18.03 | 00:00:00 | | 2016-01-25 | 636,300 | 18.10 | 18.40 | 16.79 | 16.87 | 00:00:00 | | 2016-01-26 | 485,400 | 17.15 | 17.27 | 16.45 | 16.85 | 00:00:00 | | 2016-01-27 | 665,100 | 16.74 | 17.89 | 16.74 | 17.41 | 00:00:00 | | 2016-01-28 | 484,000 | 17.44 | 17.90 | 17.33 | 17.40 | 00:00:00 | | 2016-01-29 | 513,700 | 17.30 | 17.88 | 16.60 | 16.95 | 00:00:00 | | 2016-02-01 | 441,100 | 17.00 | 17.70 | 16.52 | 17.67 | 00:00:00 | | 2016-02-02 | 561,900 | 17.55 | 17.97 | 16.81 | 16.89 | 00:00:00 | | 2016-02-03 | 441,500 | 16.94 | 17.49 | 16.27 | 17.43 | 00:00:00 | | 2016-02-04 | 613,200 | 17.33 | 18.33 | 17.12 | 17.69 | 00:00:00 | | 2016-02-05 | 296,200 | 17.53 | 17.83 | 17.24 | 17.40 | 00:00:00 | | 2016-02-08 | 542,200 | 17.17 | 17.31 | 16.11 | 16.73 | 00:00:00 | | 2016-02-09 | 1,148,900 | 16.30 | 16.78 | 15.24 | 15.25 | 00:00:00 | | 2016-02-10 | 716,200 | 15.31 | 15.87 | 14.98 | 15.01 | 00:00:00 | | 2016-02-11 | 714,300 | 14.56 | 15.15 | 14.56 | 15.05 | 00:00:00 | | 2016-02-12 | 447,000 | 15.34 | 16.08 | 15.16 | 15.45 | 00:00:00 | | 2016-02-16 | 650,400 | 15.83 | 16.29 | 15.06 | 16.19 | 00:00:00 | | 2016-02-17 | 1,043,500 | 16.19 | 18.18 | 16.11 | 18.05 | 00:00:00 | | 2016-02-18 | 869,700 | 17.82 | 17.94 | 16.23 | 17.24 | 00:00:00 | | 2016-02-19 | 367,900 | 16.95 | 17.25 | 16.27 | 16.71 | 00:00:00 | | 2016-02-22 | 425,000 | 17.21 | 17.54 | 16.96 | 17.04 | 00:00:00 | | 2016-02-23 | 373,500 | 16.80 | 17.58 | 16.80 | 17.52 | 00:00:00 | | 2016-02-24 | 520,200 | 17.09 | 17.52 | 16.56 | 16.97 | 00:00:00 | | 2016-02-25 | 742,000 | 16.46 | 17.52 | 16.44 | 17.52 | 00:00:00 | | 2016-02-26 | 821,200 | 17.55 | 18.46 | 17.33 | 18.26 | 00:00:00 | | 2016-02-29 | 483,200 | 17.94 | 18.43 | 17.46 | 17.47 | 00:00:00 | | 2016-03-01 | 406,900 | 17.50 | 17.96 | 17.00 | 17.17 | 00:00:00 | | 2016-03-02 | 504,600 | 17.31 | 17.92 | 17.02 | 17.71 | 00:00:00 | | 2016-03-03 | 793,900 | 18.00 | 18.17 | 17.63 | 18.09 | 00:00:00 | | 2016-03-04 | 692,300 | 18.39 | 18.72 | 18.00 | 18.05 | 00:00:00 | | 2016-03-07 | 678,400 | 18.13 | 18.50 | 17.82 | 18.29 | 00:00:00 | | 2016-03-08 | 536,300 | 18.38 | 18.50 | 17.48 | 18.02 | 00:00:00 | | 2016-03-09 | 649,600 | 18.02 | 18.07 | 17.00 | 17.06 | 00:00:00 | | 2016-03-10 | 540,300 | 17.18 | 17.36 | 16.51 | 16.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
