|
 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 | | 2018-03-13 | 1,648,608 | 2.50 | 2.65 | 2.45 | 2.55 | 00:00:00 | | 2018-03-14 | 1,364,660 | 2.56 | 2.61 | 2.38 | 2.42 | 00:00:00 | | 2018-03-15 | 3,692,749 | 2.50 | 2.57 | 2.19 | 2.26 | 00:00:00 | | 2018-03-16 | 3,451,486 | 2.29 | 2.40 | 2.21 | 2.32 | 00:00:00 | | 2018-03-19 | 1,164,688 | 2.34 | 2.36 | 2.21 | 2.33 | 00:00:00 | | 2018-03-20 | 1,086,413 | 2.33 | 2.36 | 2.21 | 2.29 | 00:00:00 | | 2018-03-21 | 1,268,475 | 2.28 | 2.42 | 2.28 | 2.32 | 00:00:00 | | 2018-03-22 | 1,350,894 | 2.31 | 2.33 | 2.17 | 2.30 | 00:00:00 | | 2018-03-23 | 1,115,361 | 2.28 | 2.28 | 2.16 | 2.18 | 00:00:00 | | 2018-03-26 | 1,314,089 | 2.24 | 2.33 | 2.18 | 2.33 | 00:00:00 | | 2018-03-27 | 2,862,518 | 2.30 | 2.60 | 2.29 | 2.50 | 00:00:00 | | 2018-03-28 | 3,134,451 | 2.50 | 2.87 | 2.50 | 2.81 | 00:00:00 | | 2018-03-29 | 3,707,415 | 2.81 | 3.18 | 2.60 | 2.67 | 00:00:00 | | 2018-04-02 | 1,682,175 | 2.68 | 2.88 | 2.49 | 2.59 | 00:00:00 | | 2018-04-03 | 1,357,794 | 2.60 | 2.79 | 2.57 | 2.69 | 00:00:00 | | 2018-04-04 | 1,349,632 | 2.66 | 2.90 | 2.62 | 2.89 | 00:00:00 | | 2018-04-05 | 1,455,122 | 2.89 | 3.07 | 2.74 | 2.97 | 00:00:00 | | 2018-04-06 | 818,680 | 2.95 | 3.06 | 2.86 | 2.88 | 00:00:00 | | 2018-04-09 | 795,561 | 2.89 | 2.98 | 2.82 | 2.82 | 00:00:00 | | 2018-04-10 | 1,560,978 | 2.88 | 3.10 | 2.84 | 3.07 | 00:00:00 | | 2018-04-11 | 3,284,571 | 3.05 | 3.45 | 3.05 | 3.30 | 00:00:00 | | 2018-04-12 | 2,160,094 | 3.34 | 3.54 | 3.27 | 3.40 | 00:00:00 | | 2018-04-13 | 1,206,625 | 3.42 | 3.53 | 3.31 | 3.32 | 00:00:00 | | 2018-04-16 | 1,739,197 | 3.34 | 3.59 | 3.32 | 3.35 | 00:00:00 | | 2018-04-17 | 1,647,612 | 3.36 | 3.48 | 3.00 | 3.03 | 00:00:00 | | 2018-04-18 | 699,707 | 3.06 | 3.19 | 3.06 | 3.15 | 00:00:00 | | 2018-04-19 | 934,461 | 3.13 | 3.20 | 2.93 | 3.05 | 00:00:00 | | 2018-04-20 | 820,865 | 3.02 | 3.11 | 2.90 | 3.01 | 00:00:00 | | 2018-04-23 | 2,365,194 | 3.24 | 3.28 | 3.04 | 3.24 | 00:00:00 | | 2018-04-24 | 1,423,245 | 3.26 | 3.39 | 3.09 | 3.32 | 00:00:00 | | 2018-04-25 | 687,895 | 3.26 | 3.31 | 3.17 | 3.22 | 00:00:00 | | 2018-04-26 | 433,917 | 3.23 | 3.28 | 3.17 | 3.22 | 00:00:00 | | 2018-04-27 | 718,460 | 3.20 | 3.28 | 3.11 | 3.16 | 00:00:00 | | 2018-04-30 | 1,064,115 | 3.16 | 3.16 | 2.98 | 2.99 | 00:00:00 | | 2018-05-01 | 861,357 | 2.99 | 3.02 | 2.88 | 3.00 | 00:00:00 | | 2018-05-02 | 718,561 | 3.01 | 3.15 | 2.98 | 3.05 | 00:00:00 | | 2018-05-03 | 974,332 | 3.05 | 3.19 | 3.02 | 3.13 | 00:00:00 | | 2018-05-04 | 1,313,302 | 3.13 | 3.39 | 3.09 | 3.30 | 00:00:00 | | 2018-05-07 | 1,549,044 | 3.29 | 3.31 | 2.98 | 2.99 | 00:00:00 | | 2018-05-08 | 1,801,144 | 2.97 | 3.01 | 2.74 | 2.76 | 00:00:00 | | 2018-05-09 | 12,319,731 | 2.81 | 3.46 | 2.61 | 3.20 | 00:00:00 | | 2018-05-10 | 3,522,826 | 3.23 | 3.29 | 3.00 | 3.15 | 00:00:00 | | 2018-05-11 | 3,886,111 | 3.17 | 3.58 | 3.09 | 3.42 | 00:00:00 | | 2018-05-14 | 7,551,633 | 3.80 | 4.08 | 3.50 | 3.65 | 00:00:00 | | 2018-05-15 | 2,451,451 | 3.60 | 3.65 | 3.35 | 3.50 | 00:00:00 | | 2018-05-16 | 2,245,371 | 3.55 | 3.85 | 3.50 | 3.80 | 00:00:00 | | 2018-05-17 | 1,930,181 | 3.80 | 3.86 | 3.62 | 3.69 | 00:00:00 | | 2018-05-18 | 1,624,884 | 3.71 | 3.71 | 3.47 | 3.59 | 00:00:00 | | 2018-05-21 | 2,219,611 | 3.72 | 3.91 | 3.58 | 3.63 | 00:00:00 | | 2018-05-22 | 3,212,119 | 3.64 | 3.65 | 3.27 | 3.38 | 00:00:00 | | 2018-05-23 | 2,101,625 | 3.33 | 3.42 | 3.22 | 3.39 | 00:00:00 | | 2018-05-24 | 771,966 | 3.40 | 3.40 | 3.25 | 3.31 | 00:00:00 | | 2018-05-25 | 1,773,205 | 3.31 | 3.60 | 3.31 | 3.49 | 00:00:00 | | 2018-05-29 | 1,080,400 | 3.48 | 3.59 | 3.41 | 3.44 | 00:00:00 | | 2018-05-30 | 3,801,144 | 3.46 | 3.46 | 3.14 | 3.21 | 00:00:00 | | 2018-05-31 | 3,737,754 | 3.00 | 3.02 | 2.80 | 2.81 | 00:00:00 | | 2018-06-01 | 513,161 | 2.81 | 2.81 | 2.63 | 2.65 | 00:00:00 | | 2018-06-04 | 2,485,712 | 2.30 | 2.30 | 2.11 | 2.15 | 00:00:00 | | 2018-06-05 | 3,465,841 | 2.13 | 2.39 | 2.08 | 2.28 | 00:00:00 | | 2018-06-06 | 789,012 | 2.23 | 2.27 | 2.17 | 2.21 | 00:00:00 | | 2018-06-07 | 1,750,036 | 2.19 | 2.35 | 2.19 | 2.28 | 00:00:00 | | 2018-06-08 | 1,515,240 | 2.29 | 2.35 | 2.25 | 2.30 | 00:00:00 | | 2018-06-11 | 1,941,927 | 2.28 | 2.47 | 2.24 | 2.41 | 00:00:00 | | 2018-06-12 | 3,347,050 | 2.52 | 2.67 | 2.43 | 2.45 | 00:00:00 | | 2018-06-13 | 3,120,948 | 2.49 | 2.79 | 2.45 | 2.66 | 00:00:00 | | 2018-06-14 | 2,599,968 | 2.68 | 2.83 | 2.55 | 2.57 | 00:00:00 | | 2018-06-15 | 776,093 | 2.54 | 2.68 | 2.51 | 2.62 | 00:00:00 | | 2018-06-18 | 1,325,565 | 2.58 | 2.66 | 2.53 | 2.58 | 00:00:00 | | 2018-06-19 | 1,075,738 | 2.53 | 2.59 | 2.46 | 2.48 | 00:00:00 | | 2018-06-20 | 976,316 | 2.50 | 2.58 | 2.45 | 2.47 | 00:00:00 | | 2018-06-21 | 1,258,577 | 2.48 | 2.49 | 2.35 | 2.37 | 00:00:00 | | 2018-06-22 | 3,671,818 | 2.39 | 2.48 | 2.36 | 2.42 | 00:00:00 | | 2018-06-25 | 1,922,173 | 2.39 | 2.40 | 2.23 | 2.26 | 00:00:00 | | 2018-06-26 | 333,823 | 2.27 | 2.33 | 2.27 | 2.30 | 00:00:00 | | 2018-06-27 | 393,635 | 2.29 | 2.34 | 2.25 | 2.26 | 00:00:00 | | 2018-06-28 | 1,142,599 | 2.16 | 2.29 | 2.14 | 2.26 | 00:00:00 | | 2018-06-29 | 586,035 | 2.27 | 2.36 | 2.22 | 2.35 | 00:00:00 | | 2018-07-02 | 1,275,285 | 2.32 | 2.50 | 2.30 | 2.34 | 00:00:00 | | 2018-07-03 | 656,870 | 2.35 | 2.42 | 2.27 | 2.28 | 00:00:00 | | 2018-07-05 | 67,175 | 2.29 | 2.36 | 2.27 | 2.28 | 00:00:00 | | 2018-07-06 | 797,645 | 2.30 | 2.32 | 2.25 | 2.27 | 00:00:00 | | 2018-07-09 | 633,789 | 2.25 | 2.46 | 2.25 | 2.30 | 00:00:00 | | 2018-07-10 | 526,261 | 2.28 | 2.36 | 2.28 | 2.31 | 00:00:00 | | 2018-07-11 | 728,898 | 2.28 | 2.42 | 2.28 | 2.39 | 00:00:00 | | 2018-07-12 | 557,426 | 2.38 | 2.38 | 2.30 | 2.33 | 00:00:00 | | 2018-07-13 | 1,076,134 | 2.31 | 2.42 | 2.25 | 2.26 | 00:00:00 | | 2018-07-16 | 1,353,020 | 2.28 | 2.32 | 2.17 | 2.18 | 00:00:00 | | 2018-07-17 | 333,141 | 2.18 | 2.24 | 2.16 | 2.16 | 00:00:00 | | 2018-07-18 | 915,740 | 2.20 | 2.21 | 2.13 | 2.17 | 00:00:00 | | 2018-07-19 | 822,335 | 2.16 | 2.23 | 2.16 | 2.21 | 00:00:00 | | 2018-07-20 | 513,217 | 2.22 | 2.24 | 2.18 | 2.21 | 00:00:00 | | 2018-07-23 | 699,223 | 2.17 | 2.20 | 2.13 | 2.15 | 00:00:00 | | 2018-07-24 | 1,417,065 | 2.14 | 2.19 | 2.04 | 2.05 | 00:00:00 | | 2018-07-25 | 748,232 | 2.05 | 2.09 | 2.01 | 2.07 | 00:00:00 | | 2018-07-26 | 483,384 | 2.04 | 2.13 | 2.04 | 2.05 | 00:00:00 | | 2018-07-27 | 1,966,895 | 2.04 | 2.07 | 1.86 | 1.91 | 00:00:00 | | 2018-07-30 | 1,691,125 | 1.90 | 1.91 | 1.76 | 1.83 | 00:00:00 | | 2018-07-31 | 1,165,077 | 1.76 | 1.87 | 1.76 | 1.84 | 00:00:00 | | 2018-08-01 | 915,178 | 1.82 | 1.90 | 1.80 | 1.85 | 00:00:00 | | 2018-08-02 | 650,353 | 1.82 | 1.88 | 1.80 | 1.82 | 00:00:00 | | 2018-08-03 | 330,151 | 1.81 | 1.88 | 1.81 | 1.85 | 00:00:00 | | 2018-08-06 | 403,790 | 1.85 | 1.89 | 1.85 | 1.86 | 00:00:00 | | 2018-08-07 | 199,974 | 1.87 | 1.87 | 1.83 | 1.86 | 00:00:00 | | 2018-08-08 | 349,859 | 1.92 | 1.99 | 1.87 | 1.98 | 00:00:00 | | 2018-08-09 | 552,294 | 1.90 | 2.01 | 1.90 | 1.92 | 00:00:00 | | 2018-08-10 | 608,804 | 1.90 | 1.98 | 1.89 | 1.91 | 00:00:00 | | 2018-08-13 | 534,516 | 1.90 | 1.92 | 1.81 | 1.83 | 00:00:00 | | 2018-08-14 | 741,098 | 1.80 | 1.85 | 1.79 | 1.83 | 00:00:00 | | 2018-08-15 | 2,299,180 | 1.77 | 1.82 | 1.58 | 1.59 | 00:00:00 | | 2018-08-16 | 1,757,167 | 1.59 | 1.64 | 1.42 | 1.46 | 00:00:00 | | 2018-08-17 | 2,442,881 | 1.44 | 1.44 | 1.27 | 1.32 | 00:00:00 | | 2018-08-20 | 2,004,296 | 1.30 | 1.35 | 1.22 | 1.23 | 00:00:00 | | 2018-08-21 | 2,213,911 | 1.26 | 1.28 | 1.20 | 1.23 | 00:00:00 | | 2018-08-22 | 1,727,783 | 1.23 | 1.23 | 1.15 | 1.18 | 00:00:00 | | 2018-08-23 | 1,898,311 | 1.18 | 1.19 | 1.09 | 1.11 | 00:00:00 | | 2018-08-24 | 2,560,801 | 1.12 | 1.13 | 1.07 | 1.10 | 00:00:00 | | 2018-08-27 | 1,048,330 | 1.09 | 1.13 | 1.09 | 1.11 | 00:00:00 | | 2018-08-28 | 6,769,301 | 1.28 | 1.31 | 1.17 | 1.25 | 00:00:00 | | 2018-08-29 | 4,088,902 | 1.27 | 1.28 | 1.12 | 1.22 | 00:00:00 | | 2018-08-30 | 1,715,007 | 1.24 | 1.26 | 1.20 | 1.26 | 00:00:00 | | 2018-08-31 | 4,282,553 | 1.23 | 1.47 | 1.23 | 1.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
