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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-03-10	540,300	17.18	17.36	16.51	16.82	00:00:00
2016-03-11	501,300	16.92	17.33	16.51	16.76	00:00:00
2016-03-14	476,900	16.79	17.04	16.43	16.66	00:00:00
2016-03-15	1,042,500	16.52	16.64	15.51	15.54	00:00:00
2016-03-16	1,012,800	15.55	15.72	14.89	15.09	00:00:00
2016-03-17	1,146,400	15.01	15.55	14.59	15.29	00:00:00
2016-03-18	1,260,800	15.70	16.15	15.49	16.09	00:00:00
2016-03-21	780,100	16.09	16.11	15.20	15.25	00:00:00
2016-03-22	1,062,100	15.15	15.19	14.62	14.81	00:00:00
2016-03-23	816,700	15.22	15.22	14.78	14.96	00:00:00
2016-03-24	792,200	14.82	15.35	14.60	15.00	00:00:00
2016-03-28	476,500	15.33	15.33	14.76	14.77	00:00:00
2016-03-29	487,400	14.70	15.10	14.50	14.97	00:00:00
2016-03-30	392,200	15.10	15.42	14.89	15.12	00:00:00
2016-03-31	449,400	15.02	15.31	14.91	15.31	00:00:00
2016-04-01	494,900	15.26	15.44	14.80	14.90	00:00:00
2016-04-04	440,100	15.00	15.13	14.61	14.78	00:00:00
2016-04-05	934,200	14.73	14.96	14.26	14.58	00:00:00
2016-04-06	617,600	14.57	14.74	14.17	14.70	00:00:00
2016-04-07	1,017,600	14.55	14.70	14.05	14.34	00:00:00
2016-04-08	621,400	14.39	14.65	14.11	14.45	00:00:00
2016-04-11	835,200	14.56	14.62	14.25	14.44	00:00:00
2016-04-12	640,300	14.41	15.18	14.33	14.95	00:00:00
2016-04-13	968,800	15.33	16.48	14.95	16.44	00:00:00
2016-04-14	741,200	16.53	17.30	16.28	16.86	00:00:00
2016-04-15	489,200	16.66	16.95	16.38	16.90	00:00:00
2016-04-18	416,700	16.61	16.70	16.36	16.54	00:00:00
2016-04-19	439,200	16.66	17.13	16.60	17.02	00:00:00
2016-04-20	1,455,000	17.17	18.77	17.00	18.65	00:00:00
2016-04-21	902,800	18.49	18.88	17.70	18.01	00:00:00
2016-04-22	680,900	19.01	19.12	17.94	18.12	00:00:00
2016-04-25	359,600	18.18	18.31	17.60	17.63	00:00:00
2016-04-26	379,500	17.48	17.88	17.28	17.81	00:00:00
2016-04-27	365,100	17.66	18.37	17.32	18.15	00:00:00
2016-04-28	372,500	18.05	18.60	17.68	18.06	00:00:00
2016-04-29	1,010,800	18.00	18.04	16.25	16.38	00:00:00
2016-05-02	533,600	16.43	16.55	15.83	16.32	00:00:00
2016-05-03	525,200	16.07	16.30	15.24	15.49	00:00:00
2016-05-04	756,200	15.28	15.70	14.46	14.72	00:00:00
2016-05-05	1,133,600	14.72	15.14	13.62	13.99	00:00:00
2016-05-06	819,300	13.95	14.18	13.26	13.48	00:00:00
2016-05-09	605,700	14.02	14.02	13.20	13.68	00:00:00
2016-05-10	694,000	13.87	13.92	13.21	13.47	00:00:00
2016-05-11	1,381,000	13.21	13.40	12.66	12.75	00:00:00
2016-05-12	1,836,800	12.75	12.80	11.35	11.39	00:00:00
2016-05-13	1,233,600	11.49	12.07	11.03	11.13	00:00:00
2016-05-16	1,193,600	11.39	11.45	11.02	11.08	00:00:00
2016-05-17	1,552,500	11.06	11.43	10.89	11.31	00:00:00
2016-05-18	1,769,200	11.24	11.25	10.52	10.70	00:00:00
2016-05-19	1,377,700	10.77	11.26	10.75	11.17	00:00:00
2016-05-20	1,419,100	11.13	11.99	11.04	11.99	00:00:00
2016-05-23	1,039,900	12.08	12.54	11.77	11.82	00:00:00
2016-05-24	851,900	11.80	11.97	11.42	11.97	00:00:00
2016-05-25	2,126,100	12.05	12.89	11.92	12.52	00:00:00
2016-05-26	2,877,400	14.19	14.61	12.21	13.34	00:00:00
2016-05-27	1,115,300	13.10	13.46	13.01	13.30	00:00:00
2016-05-31	818,700	13.27	13.44	13.13	13.26	00:00:00
2016-06-01	1,331,400	13.11	13.11	12.42	12.50	00:00:00
2016-06-02	1,340,100	12.79	13.50	12.70	13.44	00:00:00
2016-06-03	770,200	13.31	13.36	12.78	13.02	00:00:00
2016-06-06	611,200	12.81	13.46	12.81	13.32	00:00:00
2016-06-07	975,100	13.45	13.73	13.34	13.50	00:00:00
2016-06-08	573,500	13.75	13.76	13.10	13.50	00:00:00
2016-06-09	646,500	13.50	13.50	12.80	12.83	00:00:00
2016-06-10	485,400	12.71	12.87	12.37	12.50	00:00:00
2016-06-13	754,200	12.58	12.58	11.99	12.01	00:00:00
2016-06-14	483,900	11.92	12.33	11.82	12.20	00:00:00
2016-06-15	1,041,700	12.19	13.92	12.13	13.19	00:00:00
2016-06-16	503,100	13.00	13.44	12.65	13.41	00:00:00
2016-06-17	1,293,100	13.53	14.50	13.47	14.24	00:00:00
2016-06-20	692,300	14.30	14.64	13.88	13.96	00:00:00
2016-06-21	426,600	14.05	14.16	13.63	14.06	00:00:00
2016-06-22	394,500	14.10	14.17	13.69	13.71	00:00:00
2016-06-23	273,200	13.95	14.05	13.74	13.84	00:00:00
2016-06-24	1,838,600	13.03	13.85	12.82	13.49	00:00:00
2016-06-27	623,200	13.33	13.33	12.12	12.56	00:00:00
2016-06-28	460,800	12.77	13.07	12.58	12.97	00:00:00
2016-06-29	436,600	13.22	13.66	13.04	13.34	00:00:00
2016-06-30	492,300	13.63	13.66	13.15	13.61	00:00:00
2016-07-01	488,800	13.50	13.94	13.35	13.89	00:00:00
2016-07-05	388,200	13.63	13.79	12.77	12.98	00:00:00
2016-07-06	279,300	12.89	13.24	12.72	13.14	00:00:00
2016-07-07	497,000	13.27	13.77	13.02	13.40	00:00:00
2016-07-08	628,200	13.60	14.49	13.55	14.06	00:00:00
2016-07-11	386,900	13.95	14.58	13.84	14.48	00:00:00
2016-07-12	494,000	14.48	14.89	14.48	14.85	00:00:00
2016-07-13	350,500	14.70	14.87	13.89	14.05	00:00:00
2016-07-14	339,300	14.06	14.33	13.52	13.71	00:00:00
2016-07-15	397,600	13.78	14.34	13.73	14.10	00:00:00
2016-07-18	340,400	14.17	14.90	14.14	14.84	00:00:00
2016-07-19	311,900	14.68	14.72	14.04	14.08	00:00:00
2016-07-20	363,800	14.22	15.08	14.10	14.90	00:00:00
2016-07-21	606,100	14.89	15.50	14.72	14.73	00:00:00
2016-07-22	190,500	14.75	15.07	14.44	14.98	00:00:00
2016-07-25	499,700	14.86	16.09	14.82	15.63	00:00:00
2016-07-26	616,600	15.50	15.68	15.00	15.02	00:00:00
2016-07-27	376,300	15.05	15.47	14.70	15.05	00:00:00
2016-07-28	190,900	14.96	15.39	14.68	15.05	00:00:00
2016-07-29	206,000	14.88	15.47	14.84	15.41	00:00:00
2016-08-01	223,400	15.33	15.33	14.72	14.80	00:00:00
2016-08-02	399,900	15.03	15.37	14.26	14.87	00:00:00
2016-08-03	311,400	14.66	14.88	14.37	14.79	00:00:00
2016-08-04	123,200	14.66	15.00	14.60	14.79	00:00:00
2016-08-05	738,300	14.99	16.23	14.86	16.14	00:00:00
2016-08-08	244,300	16.21	16.29	15.73	15.73	00:00:00
2016-08-09	465,400	15.73	16.99	15.71	16.79	00:00:00
2016-08-10	722,500	16.65	17.49	16.51	16.81	00:00:00
2016-08-11	502,100	17.50	18.00	17.03	17.08	00:00:00
2016-08-12	509,900	17.10	17.90	17.00	17.59	00:00:00
2016-08-15	461,200	17.51	18.18	17.40	17.66	00:00:00
2016-08-16	374,800	17.61	17.88	17.43	17.79	00:00:00
2016-08-17	541,200	17.59	17.59	16.38	16.63	00:00:00
2016-08-18	307,300	16.50	17.21	16.50	16.94	00:00:00
2016-08-19	551,400	16.77	16.95	16.02	16.02	00:00:00
2016-08-22	776,600	15.98	16.98	15.61	15.91	00:00:00
2016-08-23	550,300	16.02	16.45	15.68	15.74	00:00:00
2016-08-24	1,112,500	15.61	15.68	14.65	14.70	00:00:00
2016-08-25	1,249,300	14.25	14.80	13.72	14.07	00:00:00
2016-08-26	691,200	14.00	14.64	13.82	14.11	00:00:00
2016-08-29	499,400	14.26	14.65	14.11	14.38	00:00:00
2016-08-30	352,900	14.30	14.59	13.96	14.15	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>