|
 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 | | 2018-08-31 | 4,282,553 | 1.23 | 1.47 | 1.23 | 1.34 | 00:00:00 | | 2018-09-04 | 1,726,511 | 1.40 | 1.40 | 1.28 | 1.30 | 00:00:00 | | 2018-09-05 | 2,214,202 | 1.28 | 1.42 | 1.23 | 1.41 | 00:00:00 | | 2018-09-06 | 4,009,913 | 1.40 | 1.63 | 1.38 | 1.56 | 00:00:00 | | 2018-09-07 | 3,304,717 | 1.57 | 1.70 | 1.50 | 1.68 | 00:00:00 | | 2018-09-10 | 4,043,012 | 1.66 | 1.69 | 1.31 | 1.41 | 00:00:00 | | 2018-09-11 | 2,389,067 | 1.40 | 1.51 | 1.32 | 1.39 | 00:00:00 | | 2018-09-12 | 2,005,789 | 1.38 | 1.48 | 1.31 | 1.33 | 00:00:00 | | 2018-09-13 | 3,639,406 | 1.36 | 1.36 | 1.21 | 1.21 | 00:00:00 | | 2018-09-14 | 5,720,255 | 1.37 | 1.38 | 1.20 | 1.25 | 00:00:00 | | 2018-09-17 | 1,704,493 | 1.24 | 1.29 | 1.19 | 1.21 | 00:00:00 | | 2018-09-18 | 1,726,215 | 1.22 | 1.27 | 1.17 | 1.25 | 00:00:00 | | 2018-09-19 | 1,283,192 | 1.24 | 1.28 | 1.20 | 1.22 | 00:00:00 | | 2018-09-20 | 2,711,280 | 1.22 | 1.31 | 1.22 | 1.29 | 00:00:00 | | 2018-09-21 | 2,004,182 | 1.29 | 1.34 | 1.25 | 1.27 | 00:00:00 | | 2018-09-24 | 3,470,974 | 1.30 | 1.32 | 1.13 | 1.24 | 00:00:00 | | 2018-09-25 | 1,381,615 | 1.21 | 1.22 | 1.16 | 1.17 | 00:00:00 | | 2018-09-26 | 2,988,279 | 1.15 | 1.17 | 1.10 | 1.12 | 00:00:00 | | 2018-09-27 | 3,382,064 | 1.11 | 1.11 | 1.00 | 1.01 | 00:00:00 | | 2018-09-28 | 5,306,258 | 1.00 | 1.01 | 0.82 | 0.97 | 00:00:00 | | 2018-10-01 | 4,032,391 | 0.99 | 0.99 | 0.81 | 0.81 | 00:00:00 | | 2018-10-02 | 2,529,585 | 0.82 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2018-10-03 | 2,705,530 | 0.84 | 0.84 | 0.75 | 0.77 | 00:00:00 | | 2018-10-04 | 1,975,209 | 0.76 | 0.79 | 0.73 | 0.73 | 00:00:00 | | 2018-10-05 | 3,458,371 | 0.73 | 0.73 | 0.63 | 0.63 | 00:00:00 | | 2018-10-08 | 1,793,551 | 0.63 | 0.66 | 0.59 | 0.62 | 00:00:00 | | 2018-10-09 | 1,682,534 | 0.64 | 0.65 | 0.56 | 0.59 | 00:00:00 | | 2018-10-10 | 14,140,731 | 0.44 | 0.57 | 0.35 | 0.49 | 00:00:00 | | 2018-10-11 | 7,967,831 | 0.49 | 0.51 | 0.34 | 0.34 | 00:00:00 | | 2018-10-12 | 8,865,912 | 0.36 | 0.46 | 0.35 | 0.41 | 00:00:00 | | 2018-10-15 | 17,477,591 | 0.35 | 0.37 | 0.28 | 0.31 | 00:00:00 | | 2018-10-16 | 31,485,931 | 0.33 | 0.70 | 0.32 | 0.40 | 00:00:00 | | 2018-10-17 | 31,707,999 | 0.41 | 0.64 | 0.41 | 0.63 | 00:00:00 | | 2018-10-18 | 7,264,408 | 0.58 | 0.60 | 0.51 | 0.51 | 00:00:00 | | 2018-10-19 | 8,319,192 | 0.53 | 0.56 | 0.45 | 0.47 | 00:00:00 | | 2018-10-22 | 5,309,400 | 0.46 | 0.48 | 0.40 | 0.42 | 00:00:00 | | 2018-10-23 | 10,302,500 | 0.40 | 0.42 | 0.35 | 0.37 | 00:00:00 | | 2018-10-24 | 8,150,917 | 0.33 | 0.33 | 0.21 | 0.26 | 00:00:00 | | 2018-10-25 | 17,359,704 | 0.27 | 0.27 | 0.15 | 0.16 | 00:00:00 | | 2018-10-26 | 8,807,289 | 0.13 | 0.24 | 0.12 | 0.20 | 00:00:00 | | 2018-10-29 | 2,569,764 | 0.22 | 0.22 | 0.16 | 0.17 | 00:00:00 | | 2018-10-30 | 1,717,844 | 0.17 | 0.20 | 0.16 | 0.19 | 00:00:00 | | 2018-10-31 | 1,885,896 | 0.19 | 0.23 | 0.19 | 0.20 | 00:00:00 | | 2018-11-01 | 980,244 | 0.20 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2018-11-02 | 644,089 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2018-11-05 | 3,169,594 | 0.20 | 0.26 | 0.19 | 0.24 | 00:00:00 | | 2018-11-06 | 2,162,557 | 0.25 | 0.26 | 0.21 | 0.23 | 00:00:00 | | 2018-11-07 | 1,726,132 | 0.23 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2018-11-08 | 3,746,595 | 0.25 | 0.34 | 0.24 | 0.30 | 00:00:00 | | 2018-11-09 | 2,109,896 | 0.32 | 0.37 | 0.29 | 0.33 | 00:00:00 | | 2018-11-12 | 1,047,167 | 0.35 | 0.36 | 0.30 | 0.30 | 00:00:00 | | 2018-11-13 | 3,027,480 | 0.30 | 0.37 | 0.29 | 0.36 | 00:00:00 | | 2018-11-14 | 3,454,754 | 0.37 | 0.47 | 0.37 | 0.44 | 00:00:00 | | 2018-11-15 | 1,738,644 | 0.45 | 0.46 | 0.36 | 0.37 | 00:00:00 | | 2018-11-16 | 946,414 | 0.39 | 0.42 | 0.37 | 0.40 | 00:00:00 | | 2018-11-19 | 571,804 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2018-11-20 | 809,978 | 0.41 | 0.42 | 0.38 | 0.39 | 00:00:00 | | 2018-11-21 | 284,947 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2018-11-23 | 382,847 | 0.40 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2018-11-26 | 1,594,832 | 0.39 | 0.40 | 0.26 | 0.31 | 00:00:00 | | 2018-11-27 | 1,241,426 | 0.31 | 0.33 | 0.28 | 0.31 | 00:00:00 | | 2018-11-28 | 2,722,035 | 0.30 | 0.44 | 0.29 | 0.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
