|
 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 | | 2016-08-30 | 352,900 | 14.30 | 14.59 | 13.96 | 14.15 | 00:00:00 | | 2016-08-31 | 476,900 | 14.08 | 14.44 | 13.72 | 13.77 | 00:00:00 | | 2016-09-01 | 659,800 | 13.97 | 14.17 | 13.32 | 13.49 | 00:00:00 | | 2016-09-02 | 461,900 | 13.60 | 13.86 | 13.30 | 13.33 | 00:00:00 | | 2016-09-06 | 593,000 | 13.39 | 13.51 | 12.80 | 13.10 | 00:00:00 | | 2016-09-07 | 581,400 | 13.17 | 13.19 | 12.66 | 13.00 | 00:00:00 | | 2016-09-08 | 683,600 | 12.85 | 12.94 | 12.55 | 12.74 | 00:00:00 | | 2016-09-09 | 546,900 | 12.69 | 12.74 | 12.21 | 12.32 | 00:00:00 | | 2016-09-12 | 494,800 | 12.11 | 12.58 | 12.02 | 12.43 | 00:00:00 | | 2016-09-13 | 560,800 | 12.20 | 12.35 | 11.90 | 12.06 | 00:00:00 | | 2016-09-14 | 556,300 | 12.04 | 12.16 | 11.55 | 11.89 | 00:00:00 | | 2016-09-15 | 394,100 | 11.91 | 12.11 | 11.68 | 12.06 | 00:00:00 | | 2016-09-16 | 925,800 | 12.02 | 12.15 | 11.83 | 12.12 | 00:00:00 | | 2016-09-19 | 324,700 | 12.18 | 12.25 | 11.70 | 11.77 | 00:00:00 | | 2016-09-20 | 507,200 | 12.00 | 12.00 | 11.39 | 11.39 | 00:00:00 | | 2016-09-21 | 390,200 | 11.33 | 11.80 | 11.28 | 11.74 | 00:00:00 | | 2016-09-22 | 371,800 | 11.83 | 11.92 | 11.52 | 11.71 | 00:00:00 | | 2016-09-23 | 401,200 | 11.72 | 11.88 | 11.50 | 11.54 | 00:00:00 | | 2016-09-26 | 979,800 | 11.43 | 11.45 | 10.94 | 10.99 | 00:00:00 | | 2016-09-27 | 384,300 | 11.00 | 11.33 | 11.00 | 11.20 | 00:00:00 | | 2016-09-28 | 328,300 | 11.30 | 11.33 | 10.80 | 11.01 | 00:00:00 | | 2016-09-29 | 443,800 | 11.05 | 11.07 | 10.83 | 11.00 | 00:00:00 | | 2016-09-30 | 1,170,400 | 11.05 | 12.05 | 11.04 | 11.46 | 00:00:00 | | 2016-10-03 | 984,600 | 11.45 | 11.54 | 10.97 | 11.37 | 00:00:00 | | 2016-10-04 | 7,162,900 | 11.28 | 13.69 | 11.25 | 12.10 | 00:00:00 | | 2016-10-05 | 1,084,200 | 12.15 | 12.75 | 12.15 | 12.51 | 00:00:00 | | 2016-10-06 | 704,600 | 12.50 | 12.50 | 11.93 | 11.95 | 00:00:00 | | 2016-10-07 | 623,800 | 11.98 | 11.98 | 11.34 | 11.67 | 00:00:00 | | 2016-10-10 | 617,200 | 11.68 | 11.81 | 11.02 | 11.33 | 00:00:00 | | 2016-10-11 | 721,100 | 11.21 | 11.30 | 10.87 | 11.04 | 00:00:00 | | 2016-10-12 | 432,400 | 11.27 | 11.27 | 10.78 | 10.87 | 00:00:00 | | 2016-10-13 | 742,500 | 10.80 | 10.86 | 10.50 | 10.58 | 00:00:00 | | 2016-10-14 | 782,500 | 10.62 | 10.84 | 10.50 | 10.72 | 00:00:00 | | 2016-10-17 | 525,700 | 10.65 | 10.85 | 10.64 | 10.79 | 00:00:00 | | 2016-10-18 | 447,200 | 10.95 | 11.11 | 10.82 | 10.99 | 00:00:00 | | 2016-10-19 | 398,000 | 10.98 | 11.52 | 10.98 | 11.30 | 00:00:00 | | 2016-10-20 | 704,500 | 11.28 | 12.05 | 11.21 | 11.89 | 00:00:00 | | 2016-10-21 | 500,500 | 11.18 | 11.89 | 11.11 | 11.60 | 00:00:00 | | 2016-10-24 | 460,200 | 11.66 | 11.80 | 11.04 | 11.40 | 00:00:00 | | 2016-10-25 | 490,500 | 11.31 | 11.75 | 11.15 | 11.21 | 00:00:00 | | 2016-10-26 | 411,300 | 11.39 | 11.39 | 10.91 | 10.94 | 00:00:00 | | 2016-10-27 | 381,700 | 10.92 | 11.24 | 10.85 | 11.17 | 00:00:00 | | 2016-10-28 | 457,000 | 11.32 | 11.71 | 11.15 | 11.35 | 00:00:00 | | 2016-10-31 | 505,500 | 11.28 | 11.35 | 11.03 | 11.11 | 00:00:00 | | 2016-11-01 | 380,100 | 11.08 | 11.20 | 10.95 | 11.10 | 00:00:00 | | 2016-11-02 | 475,600 | 11.14 | 11.64 | 11.05 | 11.55 | 00:00:00 | | 2016-11-03 | 644,000 | 11.45 | 11.52 | 11.04 | 11.06 | 00:00:00 | | 2016-11-04 | 441,200 | 11.06 | 11.43 | 11.02 | 11.08 | 00:00:00 | | 2016-11-07 | 287,400 | 11.22 | 11.49 | 11.18 | 11.38 | 00:00:00 | | 2016-11-08 | 361,900 | 11.22 | 11.70 | 11.10 | 11.52 | 00:00:00 | | 2016-11-09 | 645,700 | 11.11 | 11.94 | 11.11 | 11.82 | 00:00:00 | | 2016-11-10 | 804,600 | 12.00 | 12.98 | 11.79 | 12.24 | 00:00:00 | | 2016-11-11 | 544,700 | 12.18 | 12.75 | 11.89 | 12.67 | 00:00:00 | | 2016-11-14 | 1,089,300 | 12.85 | 13.84 | 12.67 | 12.82 | 00:00:00 | | 2016-11-15 | 629,100 | 12.66 | 12.83 | 12.03 | 12.32 | 00:00:00 | | 2016-11-16 | 565,700 | 12.92 | 13.26 | 12.40 | 13.11 | 00:00:00 | | 2016-11-17 | 517,300 | 12.94 | 13.01 | 12.35 | 12.44 | 00:00:00 | | 2016-11-18 | 455,200 | 12.33 | 12.60 | 12.15 | 12.20 | 00:00:00 | | 2016-11-21 | 474,000 | 12.45 | 12.87 | 12.45 | 12.55 | 00:00:00 | | 2016-11-22 | 409,500 | 12.68 | 13.25 | 12.64 | 12.92 | 00:00:00 | | 2016-11-23 | 418,600 | 12.74 | 13.34 | 12.74 | 13.30 | 00:00:00 | | 2016-11-25 | 352,600 | 13.13 | 13.22 | 12.64 | 13.00 | 00:00:00 | | 2016-11-28 | 566,500 | 12.96 | 13.26 | 12.35 | 12.60 | 00:00:00 | | 2016-11-29 | 525,900 | 12.54 | 13.22 | 12.51 | 13.00 | 00:00:00 | | 2016-11-30 | 488,700 | 12.68 | 13.15 | 12.68 | 12.88 | 00:00:00 | | 2016-12-01 | 667,400 | 12.54 | 13.39 | 12.54 | 13.20 | 00:00:00 | | 2016-12-02 | 774,000 | 13.02 | 13.64 | 12.44 | 12.51 | 00:00:00 | | 2016-12-05 | 1,134,300 | 12.36 | 12.61 | 11.62 | 11.84 | 00:00:00 | | 2016-12-06 | 1,223,800 | 11.75 | 12.22 | 11.50 | 11.78 | 00:00:00 | | 2016-12-07 | 1,420,800 | 11.82 | 12.17 | 11.54 | 12.12 | 00:00:00 | | 2016-12-08 | 2,448,800 | 11.40 | 12.78 | 11.39 | 12.76 | 00:00:00 | | 2016-12-09 | 1,736,900 | 12.43 | 12.58 | 11.70 | 11.93 | 00:00:00 | | 2016-12-12 | 1,180,900 | 11.91 | 11.97 | 11.28 | 11.51 | 00:00:00 | | 2016-12-13 | 719,700 | 11.42 | 11.62 | 11.18 | 11.40 | 00:00:00 | | 2016-12-14 | 1,472,800 | 11.42 | 11.42 | 10.52 | 10.53 | 00:00:00 | | 2016-12-15 | 1,916,900 | 10.65 | 10.72 | 10.00 | 10.31 | 00:00:00 | | 2016-12-16 | 1,896,500 | 10.17 | 10.48 | 10.00 | 10.41 | 00:00:00 | | 2016-12-19 | 1,012,000 | 10.48 | 10.74 | 10.01 | 10.03 | 00:00:00 | | 2016-12-20 | 1,079,300 | 10.00 | 10.46 | 9.98 | 10.07 | 00:00:00 | | 2016-12-21 | 1,246,100 | 10.02 | 10.15 | 9.82 | 9.89 | 00:00:00 | | 2016-12-22 | 1,341,000 | 9.80 | 9.88 | 9.32 | 9.40 | 00:00:00 | | 2016-12-23 | 1,787,900 | 9.29 | 9.55 | 8.71 | 8.79 | 00:00:00 | | 2016-12-27 | 2,438,000 | 8.83 | 8.89 | 8.10 | 8.29 | 00:00:00 | | 2016-12-28 | 1,782,300 | 8.30 | 8.40 | 8.00 | 8.18 | 00:00:00 | | 2016-12-29 | 3,245,700 | 8.60 | 9.00 | 8.31 | 9.00 | 00:00:00 | | 2016-12-30 | 2,781,500 | 9.00 | 9.49 | 8.84 | 9.29 | 00:00:00 | | 2017-01-03 | 1,690,800 | 9.31 | 9.72 | 8.95 | 9.72 | 00:00:00 | | 2017-01-04 | 2,969,500 | 9.80 | 10.38 | 9.75 | 10.36 | 00:00:00 | | 2017-01-05 | 3,142,100 | 10.99 | 11.19 | 10.39 | 10.39 | 00:00:00 | | 2017-01-06 | 3,035,000 | 10.30 | 10.44 | 9.18 | 9.56 | 00:00:00 | | 2017-01-09 | 2,977,100 | 9.46 | 9.48 | 8.95 | 9.10 | 00:00:00 | | 2017-01-10 | 1,625,100 | 8.97 | 9.17 | 8.78 | 9.14 | 00:00:00 | | 2017-01-11 | 1,208,700 | 9.16 | 9.25 | 9.00 | 9.11 | 00:00:00 | | 2017-01-12 | 1,488,000 | 8.84 | 9.30 | 8.46 | 8.81 | 00:00:00 | | 2017-01-13 | 1,867,800 | 8.77 | 8.96 | 8.65 | 8.74 | 00:00:00 | | 2017-01-17 | 1,378,700 | 8.60 | 9.52 | 8.60 | 8.92 | 00:00:00 | | 2017-01-18 | 869,100 | 8.81 | 9.13 | 8.69 | 8.87 | 00:00:00 | | 2017-01-19 | 1,167,600 | 8.73 | 9.08 | 8.69 | 8.94 | 00:00:00 | | 2017-01-20 | 1,295,900 | 8.87 | 9.56 | 8.84 | 9.33 | 00:00:00 | | 2017-01-23 | 679,600 | 9.33 | 9.46 | 9.16 | 9.33 | 00:00:00 | | 2017-01-24 | 446,000 | 9.37 | 9.47 | 9.30 | 9.43 | 00:00:00 | | 2017-01-25 | 1,283,000 | 9.46 | 9.49 | 8.72 | 8.77 | 00:00:00 | | 2017-01-26 | 2,670,900 | 8.77 | 8.89 | 7.87 | 7.96 | 00:00:00 | | 2017-01-27 | 2,964,600 | 7.85 | 8.08 | 7.08 | 7.42 | 00:00:00 | | 2017-01-30 | 3,909,600 | 7.26 | 7.30 | 6.36 | 6.86 | 00:00:00 | | 2017-01-31 | 1,562,100 | 6.75 | 7.00 | 6.50 | 6.98 | 00:00:00 | | 2017-02-01 | 1,587,500 | 6.97 | 7.20 | 6.51 | 6.65 | 00:00:00 | | 2017-02-02 | 870,600 | 6.67 | 6.77 | 6.41 | 6.60 | 00:00:00 | | 2017-02-03 | 1,089,500 | 6.62 | 7.09 | 6.53 | 6.88 | 00:00:00 | | 2017-02-06 | 1,142,600 | 6.84 | 6.99 | 6.50 | 6.52 | 00:00:00 | | 2017-02-07 | 3,091,000 | 6.48 | 6.52 | 5.52 | 5.66 | 00:00:00 | | 2017-02-08 | 1,424,200 | 5.60 | 5.87 | 5.50 | 5.73 | 00:00:00 | | 2017-02-09 | 1,725,800 | 5.70 | 5.87 | 5.53 | 5.54 | 00:00:00 | | 2017-02-10 | 12,032,600 | 7.70 | 7.75 | 6.78 | 6.96 | 00:00:00 | | 2017-02-13 | 2,949,300 | 6.89 | 7.01 | 6.22 | 6.40 | 00:00:00 | | 2017-02-14 | 3,050,400 | 6.37 | 7.30 | 6.23 | 7.10 | 00:00:00 | | 2017-02-15 | 2,224,900 | 7.08 | 7.62 | 7.01 | 7.58 | 00:00:00 | | 2017-02-16 | 1,843,200 | 7.73 | 7.84 | 7.21 | 7.39 | 00:00:00 | | 2017-02-17 | 1,388,300 | 7.25 | 7.79 | 7.18 | 7.54 | 00:00:00 | | 2017-02-21 | 2,340,800 | 7.85 | 8.14 | 7.45 | 8.06 | 00:00:00 | | 2017-02-22 | 2,987,900 | 8.20 | 8.70 | 7.90 | 8.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
