|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-08-14 | 734,955 | 8.96 | 9.02 | 8.60 | 8.61 | 00:00:00 | | 2017-08-15 | 569,707 | 8.54 | 8.92 | 8.53 | 8.63 | 00:00:00 | | 2017-08-16 | 573,897 | 8.69 | 8.88 | 8.50 | 8.55 | 00:00:00 | | 2017-08-17 | 1,029,215 | 8.42 | 8.56 | 8.02 | 8.20 | 00:00:00 | | 2017-08-18 | 917,460 | 8.13 | 8.77 | 8.09 | 8.65 | 00:00:00 | | 2017-08-21 | 688,437 | 8.64 | 8.75 | 8.38 | 8.55 | 00:00:00 | | 2017-08-22 | 1,111,258 | 8.56 | 9.09 | 8.56 | 9.03 | 00:00:00 | | 2017-08-23 | 1,240,390 | 9.10 | 9.29 | 8.56 | 8.57 | 00:00:00 | | 2017-08-24 | 2,315,476 | 9.06 | 9.63 | 8.35 | 8.55 | 00:00:00 | | 2017-08-25 | 1,075,866 | 8.57 | 8.70 | 8.27 | 8.52 | 00:00:00 | | 2017-08-28 | 547,716 | 8.53 | 8.70 | 8.35 | 8.62 | 00:00:00 | | 2017-08-29 | 1,026,043 | 8.54 | 8.67 | 8.41 | 8.46 | 00:00:00 | | 2017-08-30 | 926,368 | 8.49 | 8.49 | 8.22 | 8.29 | 00:00:00 | | 2017-08-31 | 1,360,930 | 8.25 | 8.48 | 8.10 | 8.21 | 00:00:00 | | 2017-09-01 | 1,862,141 | 8.17 | 8.29 | 7.80 | 7.85 | 00:00:00 | | 2017-09-05 | 1,296,786 | 7.85 | 7.85 | 7.36 | 7.54 | 00:00:00 | | 2017-09-06 | 1,364,433 | 7.60 | 7.79 | 7.22 | 7.73 | 00:00:00 | | 2017-09-07 | 914,918 | 7.73 | 7.97 | 7.62 | 7.89 | 00:00:00 | | 2017-09-08 | 1,001,259 | 7.93 | 7.93 | 7.57 | 7.63 | 00:00:00 | | 2017-09-11 | 933,302 | 7.63 | 7.67 | 7.36 | 7.52 | 00:00:00 | | 2017-09-12 | 1,091,285 | 7.56 | 7.85 | 7.41 | 7.62 | 00:00:00 | | 2017-09-13 | 1,073,979 | 7.68 | 7.89 | 7.61 | 7.69 | 00:00:00 | | 2017-09-14 | 828,484 | 7.65 | 7.72 | 7.46 | 7.58 | 00:00:00 | | 2017-09-15 | 2,118,228 | 7.53 | 7.69 | 7.49 | 7.65 | 00:00:00 | | 2017-09-18 | 748,716 | 7.70 | 7.87 | 7.51 | 7.52 | 00:00:00 | | 2017-09-19 | 1,081,434 | 7.49 | 7.62 | 7.22 | 7.26 | 00:00:00 | | 2017-09-20 | 645,983 | 7.21 | 7.31 | 7.05 | 7.21 | 00:00:00 | | 2017-09-21 | 806,362 | 7.15 | 7.17 | 6.92 | 7.05 | 00:00:00 | | 2017-09-22 | 582,944 | 7.07 | 7.19 | 6.99 | 7.11 | 00:00:00 | | 2017-09-25 | 707,589 | 7.07 | 7.19 | 7.05 | 7.14 | 00:00:00 | | 2017-09-26 | 519,047 | 7.15 | 7.32 | 7.10 | 7.16 | 00:00:00 | | 2017-09-27 | 832,183 | 7.17 | 7.49 | 7.13 | 7.28 | 00:00:00 | | 2017-09-28 | 1,250,768 | 7.33 | 7.78 | 7.28 | 7.59 | 00:00:00 | | 2017-09-29 | 946,636 | 7.56 | 7.58 | 7.20 | 7.30 | 00:00:00 | | 2017-10-02 | 901,013 | 7.26 | 7.30 | 7.00 | 7.08 | 00:00:00 | | 2017-10-03 | 703,080 | 7.08 | 7.19 | 6.95 | 7.08 | 00:00:00 | | 2017-10-04 | 888,222 | 6.99 | 7.19 | 6.92 | 7.19 | 00:00:00 | | 2017-10-05 | 804,271 | 7.17 | 7.54 | 7.10 | 7.29 | 00:00:00 | | 2017-10-06 | 667,442 | 7.22 | 7.39 | 7.00 | 7.11 | 00:00:00 | | 2017-10-09 | 860,406 | 7.15 | 7.34 | 6.98 | 7.08 | 00:00:00 | | 2017-10-10 | 1,306,819 | 7.10 | 7.22 | 6.70 | 6.70 | 00:00:00 | | 2017-10-11 | 1,881,427 | 6.67 | 6.80 | 6.24 | 6.24 | 00:00:00 | | 2017-10-12 | 2,311,389 | 6.13 | 6.30 | 5.52 | 6.20 | 00:00:00 | | 2017-10-13 | 1,445,237 | 6.20 | 6.83 | 6.17 | 6.77 | 00:00:00 | | 2017-10-16 | 5,470,628 | 6.24 | 6.43 | 5.75 | 5.99 | 00:00:00 | | 2017-10-17 | 3,423,100 | 5.92 | 5.94 | 5.48 | 5.79 | 00:00:00 | | 2017-10-18 | 1,693,632 | 5.77 | 6.14 | 5.76 | 6.05 | 00:00:00 | | 2017-10-19 | 686,762 | 6.03 | 6.18 | 5.91 | 6.06 | 00:00:00 | | 2017-10-20 | 1,965,852 | 6.11 | 6.60 | 6.06 | 6.55 | 00:00:00 | | 2017-10-23 | 965,468 | 6.45 | 6.79 | 6.27 | 6.56 | 00:00:00 | | 2017-10-24 | 1,664,018 | 6.57 | 6.67 | 5.94 | 5.99 | 00:00:00 | | 2017-10-25 | 1,092,880 | 5.99 | 6.00 | 5.60 | 5.76 | 00:00:00 | | 2017-10-26 | 1,052,297 | 5.76 | 6.12 | 5.76 | 6.06 | 00:00:00 | | 2017-10-27 | 653,846 | 5.89 | 5.95 | 5.62 | 5.75 | 00:00:00 | | 2017-10-30 | 612,935 | 5.69 | 5.75 | 5.59 | 5.64 | 00:00:00 | | 2017-10-31 | 1,035,715 | 5.61 | 5.85 | 5.50 | 5.51 | 00:00:00 | | 2017-11-01 | 1,484,999 | 5.55 | 5.60 | 5.03 | 5.13 | 00:00:00 | | 2017-11-02 | 957,263 | 5.17 | 5.50 | 5.13 | 5.43 | 00:00:00 | | 2017-11-03 | 584,930 | 5.45 | 5.45 | 5.15 | 5.17 | 00:00:00 | | 2017-11-06 | 551,624 | 5.16 | 5.36 | 5.13 | 5.24 | 00:00:00 | | 2017-11-07 | 946,079 | 5.30 | 5.30 | 4.96 | 5.00 | 00:00:00 | | 2017-12-14 | 1,987,287 | 4.02 | 4.15 | 3.84 | 3.87 | 00:00:00 | | 2017-12-15 | 2,690,458 | 3.91 | 3.96 | 3.82 | 3.83 | 00:00:00 | | 2017-12-18 | 1,567,709 | 3.88 | 3.96 | 3.84 | 3.92 | 00:00:00 | | 2017-12-19 | 1,180,961 | 3.94 | 3.94 | 3.83 | 3.86 | 00:00:00 | | 2017-12-20 | 1,407,783 | 3.85 | 3.89 | 3.76 | 3.80 | 00:00:00 | | 2017-12-21 | 1,658,172 | 3.84 | 3.88 | 3.77 | 3.78 | 00:00:00 | | 2017-12-22 | 1,074,962 | 3.77 | 3.90 | 3.71 | 3.76 | 00:00:00 | | 2017-12-26 | 1,012,609 | 3.72 | 3.85 | 3.65 | 3.77 | 00:00:00 | | 2017-12-27 | 635,434 | 3.73 | 3.77 | 3.70 | 3.72 | 00:00:00 | | 2017-12-28 | 1,211,297 | 3.73 | 3.73 | 3.59 | 3.60 | 00:00:00 | | 2017-12-29 | 1,506,577 | 3.58 | 3.71 | 3.50 | 3.58 | 00:00:00 | | 2018-01-02 | 1,298,095 | 3.58 | 3.78 | 3.52 | 3.78 | 00:00:00 | | 2018-01-03 | 1,440,944 | 3.72 | 3.90 | 3.72 | 3.76 | 00:00:00 | | 2018-01-04 | 2,525,495 | 3.76 | 3.80 | 3.46 | 3.58 | 00:00:00 | | 2018-01-05 | 1,685,039 | 3.59 | 3.68 | 3.48 | 3.48 | 00:00:00 | | 2018-01-08 | 1,815,150 | 3.57 | 3.63 | 3.37 | 3.42 | 00:00:00 | | 2018-01-09 | 2,853,508 | 3.41 | 3.42 | 3.09 | 3.13 | 00:00:00 | | 2018-01-10 | 4,566,751 | 3.23 | 3.43 | 3.16 | 3.29 | 00:00:00 | | 2018-01-11 | 8,333,762 | 3.25 | 3.74 | 3.20 | 3.32 | 00:00:00 | | 2018-01-12 | 3,406,261 | 3.35 | 3.64 | 3.33 | 3.60 | 00:00:00 | | 2018-01-16 | 1,695,418 | 3.66 | 3.77 | 3.51 | 3.52 | 00:00:00 | | 2018-01-17 | 1,541,830 | 3.50 | 3.65 | 3.46 | 3.51 | 00:00:00 | | 2018-01-18 | 1,824,768 | 3.48 | 3.75 | 3.39 | 3.67 | 00:00:00 | | 2018-01-19 | 1,266,293 | 3.67 | 3.74 | 3.56 | 3.63 | 00:00:00 | | 2018-01-22 | 1,617,631 | 3.60 | 3.65 | 3.41 | 3.45 | 00:00:00 | | 2018-01-23 | 1,799,866 | 3.56 | 3.58 | 3.33 | 3.41 | 00:00:00 | | 2018-01-24 | 2,434,704 | 3.43 | 3.43 | 3.12 | 3.13 | 00:00:00 | | 2018-01-25 | 3,882,128 | 3.16 | 3.18 | 2.75 | 2.78 | 00:00:00 | | 2018-01-26 | 4,800,694 | 2.80 | 2.80 | 2.49 | 2.54 | 00:00:00 | | 2018-01-29 | 3,393,437 | 2.55 | 2.80 | 2.37 | 2.57 | 00:00:00 | | 2018-01-30 | 1,676,453 | 2.51 | 2.66 | 2.47 | 2.66 | 00:00:00 | | 2018-01-31 | 860,058 | 2.64 | 2.68 | 2.54 | 2.57 | 00:00:00 | | 2018-02-01 | 1,893,230 | 2.52 | 2.60 | 2.40 | 2.49 | 00:00:00 | | 2018-02-02 | 2,066,825 | 2.44 | 2.46 | 2.31 | 2.35 | 00:00:00 | | 2018-02-05 | 1,818,954 | 2.31 | 2.32 | 2.20 | 2.22 | 00:00:00 | | 2018-02-06 | 1,661,426 | 2.14 | 2.34 | 2.11 | 2.28 | 00:00:00 | | 2018-02-07 | 1,181,282 | 2.26 | 2.31 | 2.17 | 2.26 | 00:00:00 | | 2018-02-08 | 1,333,873 | 2.23 | 2.30 | 2.09 | 2.11 | 00:00:00 | | 2018-02-09 | 912,249 | 2.12 | 2.21 | 2.06 | 2.15 | 00:00:00 | | 2018-02-12 | 2,390,455 | 2.15 | 2.18 | 1.99 | 2.07 | 00:00:00 | | 2018-02-13 | 2,210,433 | 2.06 | 2.35 | 2.05 | 2.27 | 00:00:00 | | 2018-02-14 | 1,526,405 | 2.27 | 2.36 | 2.13 | 2.30 | 00:00:00 | | 2018-02-15 | 5,029,825 | 2.45 | 2.73 | 2.23 | 2.63 | 00:00:00 | | 2018-02-16 | 2,574,193 | 2.62 | 2.85 | 2.55 | 2.61 | 00:00:00 | | 2018-02-20 | 2,417,493 | 2.64 | 2.75 | 2.28 | 2.33 | 00:00:00 | | 2018-02-21 | 1,343,049 | 2.35 | 2.42 | 2.30 | 2.36 | 00:00:00 | | 2018-02-22 | 826,675 | 2.41 | 2.45 | 2.31 | 2.33 | 00:00:00 | | 2018-02-23 | 893,263 | 2.36 | 2.50 | 2.33 | 2.43 | 00:00:00 | | 2018-02-26 | 1,056,279 | 2.45 | 2.60 | 2.40 | 2.58 | 00:00:00 | | 2018-02-27 | 1,348,489 | 2.66 | 2.76 | 2.52 | 2.57 | 00:00:00 | | 2018-02-28 | 1,101,774 | 2.57 | 2.60 | 2.35 | 2.42 | 00:00:00 | | 2018-03-01 | 985,854 | 2.41 | 2.51 | 2.33 | 2.47 | 00:00:00 | | 2018-03-02 | 1,876,874 | 2.45 | 2.74 | 2.40 | 2.73 | 00:00:00 | | 2018-03-05 | 1,675,945 | 2.73 | 2.75 | 2.50 | 2.55 | 00:00:00 | | 2018-03-06 | 1,544,851 | 2.54 | 2.58 | 2.37 | 2.46 | 00:00:00 | | 2018-03-07 | 1,254,595 | 2.44 | 2.50 | 2.35 | 2.42 | 00:00:00 | | 2018-03-08 | 626,542 | 2.41 | 2.48 | 2.38 | 2.43 | 00:00:00 | | 2018-03-09 | 1,665,692 | 2.42 | 2.64 | 2.41 | 2.56 | 00:00:00 | | 2018-03-12 | 1,337,933 | 2.58 | 2.72 | 2.37 | 2.44 | 00:00:00 | | 2018-03-13 | 1,648,608 | 2.50 | 2.65 | 2.45 | 2.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
