|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-08 | 731,900 | 45.32 | 46.40 | 44.43 | 45.00 | 00:00:00 | | 2004-04-12 | 366,800 | 44.81 | 45.97 | 44.13 | 45.01 | 00:00:00 | | 2004-04-13 | 566,800 | 45.01 | 45.73 | 44.03 | 44.25 | 00:00:00 | | 2004-04-14 | 626,100 | 43.95 | 44.17 | 42.57 | 42.68 | 00:00:00 | | 2004-04-15 | 455,000 | 42.66 | 43.12 | 42.02 | 43.00 | 00:00:00 | | 2004-04-16 | 894,100 | 43.25 | 44.63 | 43.00 | 44.62 | 00:00:00 | | 2004-04-19 | 1,295,800 | 43.99 | 46.62 | 43.97 | 46.35 | 00:00:00 | | 2004-04-20 | 715,900 | 46.79 | 47.83 | 45.45 | 46.26 | 00:00:00 | | 2004-04-21 | 492,700 | 46.26 | 46.38 | 44.95 | 45.35 | 00:00:00 | | 2004-04-22 | 430,400 | 45.45 | 46.99 | 44.85 | 46.54 | 00:00:00 | | 2004-04-23 | 710,700 | 46.66 | 48.00 | 45.70 | 46.95 | 00:00:00 | | 2004-04-26 | 739,500 | 47.17 | 47.46 | 45.52 | 46.17 | 00:00:00 | | 2004-04-27 | 487,100 | 46.10 | 46.86 | 45.10 | 45.99 | 00:00:00 | | 2004-04-28 | 347,000 | 46.22 | 46.43 | 44.90 | 45.16 | 00:00:00 | | 2004-04-29 | 1,246,500 | 45.10 | 45.10 | 43.01 | 43.91 | 00:00:00 | | 2004-04-30 | 1,190,600 | 43.99 | 44.78 | 41.92 | 44.63 | 00:00:00 | | 2004-05-03 | 956,900 | 44.54 | 44.60 | 42.35 | 43.12 | 00:00:00 | | 2004-05-04 | 1,051,300 | 43.37 | 44.54 | 42.69 | 43.93 | 00:00:00 | | 2004-05-05 | 523,900 | 44.03 | 44.85 | 43.98 | 44.30 | 00:00:00 | | 2004-05-06 | 598,600 | 44.30 | 44.46 | 42.69 | 43.60 | 00:00:00 | | 2004-05-07 | 706,100 | 43.23 | 44.10 | 41.85 | 42.53 | 00:00:00 | | 2004-05-10 | 999,600 | 42.41 | 42.52 | 40.66 | 42.07 | 00:00:00 | | 2004-05-11 | 553,700 | 42.25 | 43.50 | 42.13 | 43.17 | 00:00:00 | | 2004-05-12 | 590,700 | 43.10 | 43.25 | 41.80 | 43.10 | 00:00:00 | | 2004-05-13 | 321,400 | 42.85 | 43.25 | 42.43 | 43.17 | 00:00:00 | | 2004-05-14 | 467,600 | 43.47 | 44.34 | 43.01 | 44.30 | 00:00:00 | | 2004-05-17 | 4,143,300 | 45.46 | 49.44 | 45.08 | 48.62 | 00:00:00 | | 2004-05-18 | 2,135,500 | 48.42 | 50.06 | 47.56 | 48.79 | 00:00:00 | | 2004-05-19 | 1,257,800 | 49.12 | 50.10 | 47.50 | 48.52 | 00:00:00 | | 2004-05-20 | 775,200 | 48.58 | 49.00 | 47.79 | 48.20 | 00:00:00 | | 2004-05-21 | 1,404,800 | 48.33 | 49.75 | 47.80 | 49.11 | 00:00:00 | | 2004-05-24 | 1,246,600 | 49.75 | 51.63 | 49.26 | 51.00 | 00:00:00 | | 2004-05-25 | 1,305,200 | 51.20 | 51.95 | 50.50 | 51.19 | 00:00:00 | | 2004-05-26 | 1,010,100 | 51.00 | 51.83 | 50.63 | 51.17 | 00:00:00 | | 2004-05-27 | 762,400 | 51.40 | 52.32 | 50.65 | 51.00 | 00:00:00 | | 2004-05-28 | 720,500 | 50.93 | 52.65 | 50.93 | 52.36 | 00:00:00 | | 2004-06-01 | 1,063,900 | 52.40 | 53.95 | 51.80 | 53.78 | 00:00:00 | | 2004-06-02 | 1,601,000 | 53.90 | 55.10 | 53.78 | 54.85 | 00:00:00 | | 2004-06-03 | 948,200 | 55.22 | 55.54 | 54.50 | 54.86 | 00:00:00 | | 2004-06-04 | 6,278,500 | 59.18 | 62.77 | 58.26 | 62.53 | 00:00:00 | | 2004-06-07 | 2,246,300 | 62.40 | 63.15 | 60.68 | 62.00 | 00:00:00 | | 2004-06-08 | 5,027,100 | 61.75 | 67.16 | 61.50 | 66.33 | 00:00:00 | | 2004-06-09 | 2,692,500 | 66.56 | 67.65 | 64.63 | 66.04 | 00:00:00 | | 2004-06-10 | 1,388,100 | 65.92 | 67.20 | 64.40 | 65.16 | 00:00:00 | | 2004-06-14 | 1,530,600 | 64.62 | 64.87 | 62.49 | 62.50 | 00:00:00 | | 2004-06-15 | 924,600 | 63.00 | 64.40 | 62.90 | 63.78 | 00:00:00 | | 2004-06-16 | 858,600 | 63.74 | 65.78 | 63.18 | 65.40 | 00:00:00 | | 2004-06-17 | 1,169,700 | 65.50 | 67.92 | 65.00 | 66.06 | 00:00:00 | | 2004-06-18 | 1,929,500 | 66.15 | 69.98 | 65.75 | 69.19 | 00:00:00 | | 2004-06-21 | 1,912,200 | 69.72 | 71.77 | 68.47 | 69.15 | 00:00:00 | | 2004-06-22 | 1,386,400 | 69.07 | 70.60 | 68.28 | 68.82 | 00:00:00 | | 2004-06-23 | 1,627,000 | 69.10 | 71.10 | 67.85 | 70.37 | 00:00:00 | | 2004-06-24 | 1,289,300 | 70.75 | 72.30 | 69.70 | 71.07 | 00:00:00 | | 2004-06-25 | 3,007,800 | 70.88 | 73.90 | 70.50 | 73.82 | 00:00:00 | | 2004-06-28 | 2,545,600 | 73.53 | 73.53 | 70.86 | 71.63 | 00:00:00 | | 2004-06-29 | 2,561,200 | 71.21 | 71.52 | 67.63 | 68.22 | 00:00:00 | | 2004-06-30 | 3,894,100 | 73.60 | 73.87 | 70.13 | 71.80 | 00:00:00 | | 2004-07-01 | 2,743,200 | 72.00 | 76.74 | 70.30 | 74.73 | 00:00:00 | | 2004-07-02 | 2,733,900 | 75.10 | 79.52 | 74.10 | 77.65 | 00:00:00 | | 2004-07-06 | 2,747,200 | 77.47 | 81.90 | 77.38 | 81.65 | 00:00:00 | | 2004-07-07 | 3,923,000 | 81.65 | 84.50 | 78.43 | 78.51 | 00:00:00 | | 2004-07-08 | 2,246,300 | 77.60 | 80.10 | 76.37 | 76.82 | 00:00:00 | | 2004-07-09 | 1,474,600 | 77.81 | 79.00 | 75.60 | 76.80 | 00:00:00 | | 2004-07-12 | 1,688,900 | 76.05 | 78.71 | 75.35 | 77.80 | 00:00:00 | | 2004-07-13 | 996,100 | 77.97 | 79.47 | 77.88 | 78.52 | 00:00:00 | | 2004-07-14 | 2,285,400 | 77.10 | 81.75 | 76.82 | 81.17 | 00:00:00 | | 2004-07-15 | 1,354,100 | 81.85 | 82.49 | 79.11 | 79.24 | 00:00:00 | | 2004-07-16 | 1,891,200 | 80.35 | 80.40 | 76.22 | 77.06 | 00:00:00 | | 2004-07-19 | 4,054,300 | 75.25 | 76.00 | 71.97 | 74.10 | 00:00:00 | | 2004-07-20 | 1,464,200 | 74.10 | 76.65 | 72.37 | 76.59 | 00:00:00 | | 2004-07-21 | 1,573,100 | 76.08 | 77.70 | 72.92 | 74.26 | 00:00:00 | | 2004-07-22 | 4,132,200 | 73.27 | 73.28 | 68.33 | 69.42 | 00:00:00 | | 2004-07-23 | 2,985,500 | 68.69 | 69.33 | 65.55 | 65.92 | 00:00:00 | | 2004-07-26 | 2,077,300 | 65.92 | 67.56 | 63.60 | 64.08 | 00:00:00 | | 2004-07-27 | 6,598,200 | 73.67 | 74.16 | 65.55 | 73.24 | 00:00:00 | | 2004-07-28 | 7,668,600 | 73.37 | 79.50 | 72.57 | 74.19 | 00:00:00 | | 2004-07-29 | 2,464,700 | 73.69 | 76.75 | 72.77 | 75.49 | 00:00:00 | | 2004-07-30 | 2,310,600 | 75.16 | 77.43 | 74.00 | 77.43 | 00:00:00 | | 2004-08-02 | 2,368,900 | 75.05 | 76.79 | 73.50 | 75.04 | 00:00:00 | | 2004-08-03 | 2,030,000 | 74.65 | 75.43 | 71.87 | 72.99 | 00:00:00 | | 2004-08-04 | 2,869,400 | 72.00 | 72.90 | 69.46 | 70.56 | 00:00:00 | | 2004-08-05 | 2,233,000 | 70.55 | 71.70 | 67.49 | 67.53 | 00:00:00 | | 2004-08-06 | 2,868,300 | 66.99 | 68.79 | 64.85 | 66.93 | 00:00:00 | | 2004-08-09 | 1,129,700 | 66.85 | 68.45 | 66.10 | 67.61 | 00:00:00 | | 2004-08-10 | 4,839,400 | 68.19 | 69.50 | 63.05 | 64.40 | 00:00:00 | | 2004-08-11 | 2,564,100 | 63.84 | 65.07 | 61.76 | 65.05 | 00:00:00 | | 2004-08-12 | 2,566,500 | 67.35 | 68.15 | 65.03 | 65.77 | 00:00:00 | | 2004-08-13 | 1,138,800 | 65.70 | 65.92 | 63.90 | 64.90 | 00:00:00 | | 2004-08-16 | 11,168,100 | 74.41 | 76.18 | 66.81 | 76.05 | 00:00:00 | | 2004-08-17 | 9,259,600 | 80.22 | 81.01 | 74.53 | 75.17 | 00:00:00 | | 2004-08-18 | 10,278,000 | 74.37 | 78.95 | 74.25 | 78.76 | 00:00:00 | | 2004-08-19 | 3,155,600 | 78.40 | 78.40 | 76.58 | 76.89 | 00:00:00 | | 2004-08-20 | 2,306,400 | 76.58 | 77.81 | 76.10 | 76.55 | 00:00:00 | | 2004-08-23 | 2,142,700 | 78.15 | 78.22 | 75.05 | 76.45 | 00:00:00 | | 2004-08-24 | 1,779,000 | 76.94 | 78.25 | 75.84 | 77.17 | 00:00:00 | | 2004-08-25 | 1,762,900 | 77.33 | 78.75 | 76.50 | 77.39 | 00:00:00 | | 2004-08-26 | 984,200 | 77.34 | 77.79 | 76.04 | 76.38 | 00:00:00 | | 2004-08-27 | 701,000 | 76.25 | 77.62 | 76.07 | 77.20 | 00:00:00 | | 2004-08-30 | 1,228,300 | 76.99 | 78.75 | 76.00 | 76.06 | 00:00:00 | | 2004-08-31 | 1,257,500 | 76.50 | 76.85 | 74.92 | 76.62 | 00:00:00 | | 2004-09-01 | 1,706,600 | 76.62 | 78.66 | 76.00 | 77.92 | 00:00:00 | | 2004-09-02 | 3,428,100 | 77.52 | 80.80 | 77.40 | 79.39 | 00:00:00 | | 2004-09-03 | 3,941,900 | 80.17 | 82.88 | 79.75 | 82.08 | 00:00:00 | | 2004-09-07 | 2,819,300 | 82.82 | 84.36 | 82.37 | 84.10 | 00:00:00 | | 2004-09-08 | 2,994,600 | 85.00 | 85.45 | 81.32 | 81.58 | 00:00:00 | | 2004-09-09 | 1,663,300 | 81.81 | 82.40 | 80.49 | 80.99 | 00:00:00 | | 2004-09-10 | 1,932,200 | 81.01 | 83.42 | 81.00 | 82.77 | 00:00:00 | | 2004-09-13 | 3,439,200 | 83.09 | 86.63 | 82.85 | 85.34 | 00:00:00 | | 2004-09-14 | 5,368,600 | 88.50 | 89.75 | 87.52 | 89.00 | 00:00:00 | | 2004-09-15 | 1,941,400 | 88.75 | 89.74 | 87.16 | 88.05 | 00:00:00 | | 2004-09-16 | 1,750,200 | 88.39 | 90.20 | 87.66 | 88.27 | 00:00:00 | | 2004-09-17 | 1,400,400 | 88.93 | 89.20 | 87.22 | 87.75 | 00:00:00 | | 2004-09-20 | 1,523,300 | 87.60 | 87.94 | 85.32 | 85.90 | 00:00:00 | | 2004-09-21 | 1,440,300 | 85.61 | 87.48 | 85.61 | 86.30 | 00:00:00 | | 2004-09-22 | 1,549,700 | 86.17 | 86.58 | 84.06 | 84.65 | 00:00:00 | | 2004-09-23 | 1,355,200 | 84.94 | 86.27 | 83.60 | 85.59 | 00:00:00 | | 2004-09-24 | 907,800 | 85.25 | 87.39 | 84.71 | 86.30 | 00:00:00 | | 2004-09-27 | 898,100 | 85.79 | 87.04 | 85.14 | 85.56 | 00:00:00 | | 2004-09-28 | 1,124,600 | 85.55 | 87.10 | 84.07 | 85.85 | 00:00:00 | | 2004-09-29 | 2,005,600 | 85.85 | 88.84 | 85.68 | 88.06 | 00:00:00 | | 2004-09-30 | 1,393,200 | 87.90 | 88.30 | 86.65 | 87.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
