|
 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 | | 2017-02-22 | 2,987,900 | 8.20 | 8.70 | 7.90 | 8.33 | 00:00:00 | | 2017-02-23 | 1,413,300 | 8.22 | 8.43 | 7.79 | 7.91 | 00:00:00 | | 2017-02-24 | 1,407,200 | 7.79 | 8.08 | 7.55 | 7.74 | 00:00:00 | | 2017-02-27 | 1,161,200 | 7.77 | 8.26 | 7.77 | 8.04 | 00:00:00 | | 2017-02-28 | 940,200 | 7.98 | 8.04 | 7.46 | 7.84 | 00:00:00 | | 2017-03-01 | 732,800 | 7.95 | 7.97 | 7.60 | 7.66 | 00:00:00 | | 2017-03-02 | 850,300 | 7.88 | 7.91 | 7.57 | 7.77 | 00:00:00 | | 2017-03-03 | 659,400 | 7.77 | 7.90 | 7.40 | 7.62 | 00:00:00 | | 2017-03-06 | 559,800 | 7.51 | 7.60 | 7.39 | 7.52 | 00:00:00 | | 2017-03-07 | 559,600 | 7.45 | 7.58 | 7.16 | 7.43 | 00:00:00 | | 2017-03-08 | 772,200 | 7.46 | 7.75 | 7.33 | 7.49 | 00:00:00 | | 2017-03-09 | 2,049,700 | 7.88 | 8.28 | 7.66 | 8.01 | 00:00:00 | | 2017-03-10 | 3,483,900 | 8.13 | 9.50 | 8.12 | 9.23 | 00:00:00 | | 2017-03-13 | 1,384,900 | 9.10 | 9.51 | 8.99 | 9.22 | 00:00:00 | | 2017-03-14 | 1,567,000 | 9.07 | 9.30 | 8.76 | 8.80 | 00:00:00 | | 2017-03-15 | 1,260,900 | 8.86 | 9.10 | 8.64 | 8.76 | 00:00:00 | | 2017-03-16 | 840,800 | 8.76 | 8.98 | 8.70 | 8.96 | 00:00:00 | | 2017-03-17 | 1,882,800 | 8.90 | 9.05 | 8.79 | 9.05 | 00:00:00 | | 2017-03-20 | 1,343,100 | 9.06 | 9.19 | 8.92 | 9.18 | 00:00:00 | | 2017-03-21 | 1,269,800 | 9.17 | 9.19 | 8.84 | 9.10 | 00:00:00 | | 2017-03-22 | 4,135,700 | 7.94 | 8.33 | 7.60 | 7.98 | 00:00:00 | | 2017-03-23 | 1,777,700 | 8.03 | 8.49 | 7.85 | 8.19 | 00:00:00 | | 2017-03-24 | 790,400 | 8.16 | 8.53 | 8.07 | 8.50 | 00:00:00 | | 2017-03-27 | 1,988,800 | 8.45 | 9.58 | 8.39 | 9.43 | 00:00:00 | | 2017-03-28 | 5,186,700 | 9.48 | 11.30 | 9.31 | 11.30 | 00:00:00 | | 2017-03-29 | 5,190,000 | 11.07 | 12.67 | 11.01 | 11.50 | 00:00:00 | | 2017-03-30 | 2,308,100 | 11.35 | 12.18 | 11.20 | 11.75 | 00:00:00 | | 2017-03-31 | 2,151,900 | 11.67 | 11.86 | 11.10 | 11.49 | 00:00:00 | | 2017-04-03 | 1,661,800 | 11.41 | 12.08 | 11.41 | 11.76 | 00:00:00 | | 2017-04-04 | 1,344,300 | 11.79 | 11.92 | 11.03 | 11.36 | 00:00:00 | | 2017-04-05 | 1,088,200 | 11.44 | 11.86 | 11.23 | 11.39 | 00:00:00 | | 2017-04-06 | 1,036,800 | 11.43 | 11.84 | 11.40 | 11.65 | 00:00:00 | | 2017-04-07 | 733,700 | 11.48 | 11.63 | 11.27 | 11.34 | 00:00:00 | | 2017-04-10 | 1,263,800 | 11.32 | 11.99 | 11.18 | 11.92 | 00:00:00 | | 2017-04-11 | 3,424,200 | 11.98 | 13.26 | 11.76 | 13.24 | 00:00:00 | | 2017-04-12 | 2,314,300 | 13.20 | 13.93 | 13.06 | 13.35 | 00:00:00 | | 2017-04-13 | 1,252,700 | 13.29 | 13.61 | 12.75 | 13.04 | 00:00:00 | | 2017-04-17 | 1,195,800 | 13.05 | 13.49 | 12.73 | 13.47 | 00:00:00 | | 2017-04-18 | 1,688,000 | 13.38 | 14.09 | 13.25 | 13.99 | 00:00:00 | | 2017-04-19 | 1,783,200 | 13.94 | 14.32 | 13.81 | 13.96 | 00:00:00 | | 2017-04-20 | 1,619,900 | 14.10 | 14.20 | 13.53 | 13.64 | 00:00:00 | | 2017-04-21 | 1,597,000 | 13.59 | 13.94 | 13.01 | 13.39 | 00:00:00 | | 2017-04-24 | 1,400,900 | 13.41 | 13.69 | 12.38 | 12.45 | 00:00:00 | | 2017-04-25 | 2,059,400 | 12.30 | 12.42 | 11.19 | 11.28 | 00:00:00 | | 2017-04-26 | 1,754,600 | 11.31 | 11.33 | 10.26 | 10.83 | 00:00:00 | | 2017-04-27 | 843,300 | 10.76 | 10.82 | 10.35 | 10.46 | 00:00:00 | | 2017-04-28 | 880,300 | 10.36 | 10.59 | 10.08 | 10.22 | 00:00:00 | | 2017-05-01 | 440,800 | 10.29 | 10.33 | 10.03 | 10.22 | 00:00:00 | | 2017-05-02 | 734,800 | 10.20 | 10.98 | 10.06 | 10.71 | 00:00:00 | | 2017-05-03 | 655,700 | 10.78 | 10.80 | 10.20 | 10.43 | 00:00:00 | | 2017-05-04 | 548,900 | 10.40 | 10.64 | 10.27 | 10.38 | 00:00:00 | | 2017-05-05 | 560,600 | 10.37 | 10.87 | 10.36 | 10.76 | 00:00:00 | | 2017-05-08 | 447,600 | 10.66 | 10.87 | 10.48 | 10.55 | 00:00:00 | | 2017-05-09 | 477,000 | 10.48 | 10.72 | 10.37 | 10.52 | 00:00:00 | | 2017-05-10 | 949,100 | 10.47 | 11.49 | 10.47 | 11.24 | 00:00:00 | | 2017-05-11 | 1,033,100 | 11.01 | 11.19 | 10.06 | 10.16 | 00:00:00 | | 2017-05-12 | 1,305,600 | 10.12 | 10.13 | 9.22 | 9.49 | 00:00:00 | | 2017-05-15 | 2,451,582 | 9.48 | 9.49 | 8.20 | 8.31 | 00:00:00 | | 2017-05-16 | 1,561,318 | 8.20 | 8.81 | 8.02 | 8.32 | 00:00:00 | | 2017-05-17 | 1,249,901 | 8.22 | 8.33 | 7.80 | 7.96 | 00:00:00 | | 2017-05-18 | 1,239,535 | 7.95 | 8.11 | 7.50 | 7.72 | 00:00:00 | | 2017-05-19 | 1,262,675 | 7.70 | 8.10 | 7.57 | 7.84 | 00:00:00 | | 2017-05-22 | 1,300,538 | 7.72 | 8.20 | 7.62 | 7.85 | 00:00:00 | | 2017-05-23 | 1,694,424 | 8.24 | 8.49 | 7.70 | 7.78 | 00:00:00 | | 2017-05-24 | 1,018,516 | 7.72 | 7.81 | 7.41 | 7.47 | 00:00:00 | | 2017-05-25 | 8,426,345 | 8.80 | 9.90 | 8.14 | 8.48 | 00:00:00 | | 2017-05-26 | 2,564,208 | 8.38 | 8.45 | 7.63 | 7.78 | 00:00:00 | | 2017-05-30 | 1,619,659 | 7.70 | 7.70 | 7.22 | 7.39 | 00:00:00 | | 2017-05-31 | 1,693,346 | 7.31 | 7.45 | 6.94 | 7.39 | 00:00:00 | | 2017-06-01 | 1,167,885 | 7.26 | 7.73 | 7.22 | 7.55 | 00:00:00 | | 2017-06-02 | 1,240,746 | 7.51 | 7.55 | 7.16 | 7.20 | 00:00:00 | | 2017-06-05 | 1,942,133 | 7.13 | 7.16 | 6.62 | 6.78 | 00:00:00 | | 2017-06-06 | 1,751,251 | 6.64 | 6.74 | 6.43 | 6.61 | 00:00:00 | | 2017-06-07 | 1,329,111 | 6.54 | 7.08 | 6.52 | 7.02 | 00:00:00 | | 2017-06-08 | 1,196,689 | 7.06 | 7.18 | 6.82 | 6.90 | 00:00:00 | | 2017-06-09 | 613,563 | 6.82 | 7.18 | 6.77 | 7.06 | 00:00:00 | | 2017-06-12 | 631,310 | 6.91 | 7.35 | 6.90 | 7.03 | 00:00:00 | | 2017-06-13 | 804,168 | 7.03 | 7.03 | 6.65 | 6.85 | 00:00:00 | | 2017-06-14 | 980,579 | 6.79 | 7.05 | 6.62 | 7.02 | 00:00:00 | | 2017-06-15 | 749,550 | 6.92 | 7.05 | 6.72 | 6.86 | 00:00:00 | | 2017-06-16 | 1,968,618 | 6.79 | 6.82 | 6.52 | 6.67 | 00:00:00 | | 2017-06-19 | 1,610,102 | 6.62 | 6.67 | 6.26 | 6.37 | 00:00:00 | | 2017-06-20 | 1,781,888 | 6.36 | 7.09 | 6.33 | 6.80 | 00:00:00 | | 2017-06-21 | 1,825,472 | 6.72 | 6.72 | 6.20 | 6.43 | 00:00:00 | | 2017-06-22 | 1,758,979 | 6.42 | 7.06 | 6.36 | 6.82 | 00:00:00 | | 2017-06-23 | 768,986 | 6.72 | 7.04 | 6.72 | 6.95 | 00:00:00 | | 2017-06-26 | 1,252,717 | 6.99 | 7.50 | 6.60 | 7.36 | 00:00:00 | | 2017-06-27 | 1,198,069 | 7.37 | 8.07 | 7.35 | 7.72 | 00:00:00 | | 2017-06-28 | 1,156,624 | 7.79 | 8.19 | 7.79 | 8.01 | 00:00:00 | | 2017-06-29 | 1,550,989 | 7.90 | 8.50 | 7.86 | 8.50 | 00:00:00 | | 2017-06-30 | 1,387,382 | 8.61 | 9.08 | 8.34 | 8.86 | 00:00:00 | | 2017-07-03 | 728,973 | 8.84 | 9.19 | 8.80 | 9.19 | 00:00:00 | | 2017-07-05 | 786,200 | 9.15 | 9.15 | 8.69 | 8.69 | 00:00:00 | | 2017-07-06 | 1,042,044 | 8.60 | 8.69 | 7.89 | 7.93 | 00:00:00 | | 2017-07-07 | 852,203 | 7.96 | 7.96 | 7.55 | 7.78 | 00:00:00 | | 2017-07-10 | 769,080 | 7.75 | 7.75 | 7.27 | 7.46 | 00:00:00 | | 2017-07-11 | 702,250 | 7.50 | 7.91 | 7.48 | 7.60 | 00:00:00 | | 2017-07-12 | 615,108 | 7.64 | 7.89 | 7.51 | 7.64 | 00:00:00 | | 2017-07-13 | 1,404,943 | 7.69 | 8.25 | 7.35 | 8.19 | 00:00:00 | | 2017-07-14 | 742,856 | 8.08 | 8.25 | 7.97 | 8.06 | 00:00:00 | | 2017-07-17 | 1,656,928 | 8.14 | 9.11 | 8.02 | 9.04 | 00:00:00 | | 2017-07-18 | 2,357,184 | 9.05 | 9.54 | 8.76 | 9.01 | 00:00:00 | | 2017-07-19 | 1,351,087 | 8.93 | 9.29 | 8.58 | 8.68 | 00:00:00 | | 2017-07-20 | 11,731,404 | 10.41 | 10.76 | 9.45 | 9.60 | 00:00:00 | | 2017-07-21 | 3,442,469 | 9.75 | 9.80 | 8.74 | 8.83 | 00:00:00 | | 2017-07-24 | 2,008,690 | 8.74 | 8.78 | 8.15 | 8.40 | 00:00:00 | | 2017-07-25 | 2,033,813 | 8.38 | 9.05 | 8.35 | 8.81 | 00:00:00 | | 2017-07-26 | 769,861 | 8.75 | 8.97 | 8.62 | 8.76 | 00:00:00 | | 2017-07-27 | 1,599,724 | 8.69 | 9.37 | 8.67 | 9.30 | 00:00:00 | | 2017-07-28 | 1,005,661 | 9.22 | 9.43 | 9.00 | 9.21 | 00:00:00 | | 2017-07-31 | 1,487,464 | 9.21 | 9.28 | 8.61 | 8.72 | 00:00:00 | | 2017-08-01 | 1,593,005 | 8.72 | 8.81 | 8.16 | 8.48 | 00:00:00 | | 2017-08-02 | 779,347 | 8.41 | 8.62 | 8.04 | 8.14 | 00:00:00 | | 2017-08-03 | 1,237,502 | 8.12 | 8.82 | 8.04 | 8.67 | 00:00:00 | | 2017-08-04 | 925,230 | 8.63 | 8.72 | 8.25 | 8.33 | 00:00:00 | | 2017-08-07 | 675,531 | 8.36 | 8.74 | 8.32 | 8.59 | 00:00:00 | | 2017-08-08 | 975,610 | 8.58 | 8.98 | 8.52 | 8.87 | 00:00:00 | | 2017-08-09 | 1,165,449 | 8.88 | 9.42 | 8.75 | 9.35 | 00:00:00 | | 2017-08-10 | 1,059,621 | 9.27 | 9.33 | 8.39 | 8.75 | 00:00:00 | | 2017-08-11 | 733,182 | 8.46 | 8.99 | 8.38 | 8.88 | 00:00:00 | | 2017-08-14 | 734,955 | 8.96 | 9.02 | 8.60 | 8.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
