|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-09-30 | 1,393,200 | 87.90 | 88.30 | 86.65 | 87.47 | 00:00:00 | | 2004-10-01 | 1,140,800 | 88.04 | 89.23 | 87.22 | 88.06 | 00:00:00 | | 2004-10-04 | 2,363,100 | 88.71 | 91.48 | 88.05 | 90.53 | 00:00:00 | | 2004-10-05 | 1,254,300 | 90.50 | 91.07 | 88.91 | 89.20 | 00:00:00 | | 2004-10-06 | 2,467,400 | 89.24 | 89.60 | 85.21 | 87.22 | 00:00:00 | | 2004-10-07 | 1,334,000 | 87.44 | 88.40 | 86.70 | 87.75 | 00:00:00 | | 2004-10-08 | 854,600 | 87.69 | 87.91 | 86.35 | 86.99 | 00:00:00 | | 2004-10-11 | 1,130,000 | 87.44 | 89.00 | 87.36 | 88.15 | 00:00:00 | | 2004-10-12 | 1,281,700 | 87.70 | 87.98 | 85.88 | 86.98 | 00:00:00 | | 2004-10-13 | 1,158,700 | 87.23 | 88.25 | 86.75 | 87.25 | 00:00:00 | | 2004-10-14 | 1,216,700 | 87.69 | 87.90 | 85.55 | 86.12 | 00:00:00 | | 2004-10-15 | 1,236,800 | 86.35 | 87.50 | 84.91 | 86.71 | 00:00:00 | | 2004-10-18 | 2,368,900 | 86.29 | 91.23 | 86.00 | 91.02 | 00:00:00 | | 2004-10-19 | 1,692,700 | 91.72 | 91.78 | 88.40 | 89.03 | 00:00:00 | | 2004-10-20 | 1,119,500 | 88.83 | 90.50 | 87.76 | 90.31 | 00:00:00 | | 2004-10-21 | 1,396,400 | 90.25 | 91.94 | 88.90 | 91.04 | 00:00:00 | | 2004-10-22 | 1,491,600 | 91.49 | 92.80 | 88.80 | 89.37 | 00:00:00 | | 2004-10-25 | 875,500 | 89.12 | 90.72 | 88.49 | 90.28 | 00:00:00 | | 2004-10-26 | 1,382,000 | 90.31 | 91.99 | 89.86 | 91.32 | 00:00:00 | | 2004-10-27 | 1,543,400 | 91.32 | 93.18 | 89.81 | 92.14 | 00:00:00 | | 2004-10-28 | 786,300 | 92.46 | 92.78 | 91.18 | 92.18 | 00:00:00 | | 2004-10-29 | 1,295,100 | 92.02 | 94.32 | 90.63 | 92.04 | 00:00:00 | | 2004-11-01 | 902,600 | 91.71 | 92.21 | 91.25 | 91.97 | 00:00:00 | | 2004-11-02 | 1,050,800 | 92.04 | 92.94 | 90.43 | 91.15 | 00:00:00 | | 2004-11-03 | 1,034,200 | 91.90 | 92.00 | 90.24 | 91.59 | 00:00:00 | | 2004-11-04 | 1,105,400 | 91.60 | 91.92 | 90.73 | 91.32 | 00:00:00 | | 2004-11-05 | 4,056,600 | 91.61 | 98.50 | 91.07 | 95.03 | 00:00:00 | | 2004-11-08 | 1,746,800 | 95.34 | 96.75 | 94.63 | 95.41 | 00:00:00 | | 2004-11-09 | 1,710,000 | 96.20 | 97.00 | 95.01 | 96.41 | 00:00:00 | | 2004-11-10 | 3,181,500 | 96.00 | 100.61 | 95.72 | 99.09 | 00:00:00 | | 2004-11-11 | 2,764,100 | 100.00 | 103.22 | 98.16 | 102.10 | 00:00:00 | | 2004-11-12 | 2,749,000 | 101.82 | 106.30 | 101.32 | 105.99 | 00:00:00 | | 2004-11-15 | 3,075,900 | 106.50 | 107.75 | 101.57 | 102.73 | 00:00:00 | | 2004-11-16 | 1,548,200 | 102.50 | 103.62 | 100.75 | 101.22 | 00:00:00 | | 2004-11-17 | 28,706,200 | 113.40 | 119.69 | 108.21 | 109.00 | 00:00:00 | | 2004-11-18 | 12,377,000 | 107.96 | 108.68 | 100.12 | 103.71 | 00:00:00 | | 2004-11-19 | 6,115,900 | 105.00 | 106.00 | 101.50 | 104.99 | 00:00:00 | | 2004-11-22 | 7,280,600 | 104.20 | 104.20 | 96.98 | 97.72 | 00:00:00 | | 2004-11-23 | 5,963,300 | 97.83 | 104.30 | 97.70 | 104.30 | 00:00:00 | | 2004-11-24 | 2,602,200 | 104.09 | 106.16 | 102.27 | 105.27 | 00:00:00 | | 2004-11-26 | 1,164,600 | 105.22 | 107.83 | 104.90 | 107.39 | 00:00:00 | | 2004-11-29 | 3,091,100 | 107.19 | 107.30 | 100.52 | 102.01 | 00:00:00 | | 2004-11-30 | 2,200,000 | 102.07 | 104.05 | 100.60 | 102.83 | 00:00:00 | | 2004-12-01 | 2,523,000 | 103.01 | 104.82 | 102.00 | 104.05 | 00:00:00 | | 2004-12-02 | 2,202,400 | 104.81 | 106.75 | 102.68 | 103.92 | 00:00:00 | | 2004-12-03 | 1,761,100 | 103.35 | 105.00 | 102.50 | 103.96 | 00:00:00 | | 2004-12-06 | 1,791,200 | 104.70 | 105.39 | 103.25 | 104.21 | 00:00:00 | | 2004-12-07 | 1,876,700 | 104.25 | 104.37 | 101.15 | 101.16 | 00:00:00 | | 2004-12-08 | 2,038,100 | 100.96 | 101.78 | 98.08 | 101.09 | 00:00:00 | | 2004-12-09 | 1,780,300 | 101.05 | 104.24 | 100.32 | 103.73 | 00:00:00 | | 2004-12-10 | 998,900 | 103.94 | 104.22 | 102.55 | 103.48 | 00:00:00 | | 2004-12-13 | 1,253,500 | 103.30 | 105.73 | 102.33 | 102.95 | 00:00:00 | | 2004-12-14 | 1,327,500 | 103.23 | 103.93 | 101.88 | 103.81 | 00:00:00 | | 2004-12-15 | 962,900 | 103.70 | 103.85 | 101.80 | 103.27 | 00:00:00 | | 2004-12-16 | 935,500 | 103.50 | 103.87 | 100.80 | 101.27 | 00:00:00 | | 2004-12-17 | 1,483,000 | 103.34 | 103.50 | 100.00 | 100.28 | 00:00:00 | | 2004-12-20 | 2,512,500 | 100.00 | 100.00 | 96.60 | 98.40 | 00:00:00 | | 2004-12-21 | 1,460,800 | 98.30 | 101.50 | 98.30 | 100.45 | 00:00:00 | | 2004-12-22 | 1,642,700 | 99.05 | 101.46 | 98.98 | 101.45 | 00:00:00 | | 2004-12-23 | 558,900 | 101.25 | 101.25 | 99.90 | 100.29 | 00:00:00 | | 2004-12-27 | 845,500 | 100.58 | 101.85 | 99.56 | 100.12 | 00:00:00 | | 2004-12-28 | 607,700 | 99.71 | 100.20 | 99.27 | 99.85 | 00:00:00 | | 2004-12-29 | 540,700 | 99.65 | 100.00 | 99.43 | 99.94 | 00:00:00 | | 2004-12-30 | 807,200 | 100.25 | 100.40 | 99.25 | 99.36 | 00:00:00 | | 2004-12-31 | 538,300 | 99.19 | 99.82 | 98.70 | 98.95 | 00:00:00 | | 2005-01-03 | 2,737,600 | 100.94 | 104.00 | 99.99 | 100.10 | 00:00:00 | | 2005-01-04 | 1,264,400 | 101.07 | 101.97 | 100.35 | 100.35 | 00:00:00 | | 2005-01-05 | 3,028,900 | 100.62 | 100.91 | 93.56 | 96.57 | 00:00:00 | | 2005-01-06 | 1,953,700 | 96.99 | 97.65 | 93.79 | 94.29 | 00:00:00 | | 2005-01-07 | 1,197,000 | 94.76 | 95.64 | 93.34 | 93.71 | 00:00:00 | | 2005-01-10 | 2,005,800 | 93.60 | 94.10 | 91.75 | 91.97 | 00:00:00 | | 2005-01-11 | 1,442,400 | 91.86 | 94.40 | 91.44 | 93.44 | 00:00:00 | | 2005-01-12 | 913,900 | 93.82 | 95.55 | 92.25 | 95.09 | 00:00:00 | | 2005-01-13 | 1,249,300 | 95.20 | 95.70 | 93.59 | 93.84 | 00:00:00 | | 2005-01-14 | 1,516,300 | 94.32 | 95.44 | 93.29 | 95.06 | 00:00:00 | | 2005-01-18 | 1,110,200 | 95.14 | 95.43 | 94.01 | 94.20 | 00:00:00 | | 2005-01-19 | 1,048,100 | 94.00 | 94.89 | 92.97 | 93.06 | 00:00:00 | | 2005-01-20 | 2,124,100 | 93.00 | 93.36 | 91.09 | 92.38 | 00:00:00 | | 2005-01-21 | 1,546,500 | 92.13 | 93.65 | 90.70 | 91.67 | 00:00:00 | | 2005-01-24 | 3,198,700 | 91.08 | 92.12 | 84.51 | 86.40 | 00:00:00 | | 2005-01-25 | 2,302,500 | 86.84 | 89.48 | 85.12 | 88.27 | 00:00:00 | | 2005-01-26 | 2,274,000 | 88.77 | 90.99 | 85.53 | 90.33 | 00:00:00 | | 2005-01-27 | 2,660,200 | 90.03 | 94.66 | 89.37 | 94.35 | 00:00:00 | | 2005-01-28 | 1,670,600 | 94.07 | 95.73 | 93.19 | 93.94 | 00:00:00 | | 2005-01-31 | 1,303,500 | 94.73 | 95.61 | 92.81 | 94.18 | 00:00:00 | | 2005-02-01 | 1,057,800 | 94.75 | 94.96 | 93.52 | 94.11 | 00:00:00 | | 2005-02-02 | 1,231,500 | 94.65 | 96.75 | 93.97 | 96.58 | 00:00:00 | | 2005-02-03 | 2,108,600 | 96.15 | 100.65 | 95.66 | 100.00 | 00:00:00 | | 2005-02-04 | 2,904,400 | 99.70 | 104.05 | 99.45 | 103.93 | 00:00:00 | | 2005-02-07 | 1,409,900 | 103.90 | 104.16 | 101.35 | 102.17 | 00:00:00 | | 2005-02-08 | 1,251,800 | 102.28 | 103.81 | 101.80 | 102.36 | 00:00:00 | | 2005-02-09 | 1,050,300 | 102.17 | 102.73 | 100.27 | 101.07 | 00:00:00 | | 2005-02-10 | 1,360,600 | 100.99 | 101.64 | 99.00 | 99.72 | 00:00:00 | | 2005-02-11 | 1,903,400 | 100.12 | 103.12 | 99.52 | 103.02 | 00:00:00 | | 2005-02-14 | 1,413,300 | 102.85 | 102.85 | 99.39 | 102.29 | 00:00:00 | | 2005-02-15 | 1,540,400 | 102.08 | 103.75 | 101.10 | 102.97 | 00:00:00 | | 2005-02-16 | 829,100 | 102.29 | 102.85 | 101.32 | 101.71 | 00:00:00 | | 2005-02-17 | 987,300 | 102.24 | 102.54 | 100.22 | 100.52 | 00:00:00 | | 2005-02-18 | 846,300 | 100.60 | 101.63 | 100.10 | 100.21 | 00:00:00 | | 2005-02-22 | 1,524,400 | 99.75 | 100.25 | 95.81 | 96.24 | 00:00:00 | | 2005-02-23 | 1,116,200 | 97.00 | 98.34 | 95.89 | 97.02 | 00:00:00 | | 2005-02-24 | 2,160,600 | 97.18 | 97.91 | 94.17 | 97.44 | 00:00:00 | | 2005-02-25 | 1,206,700 | 97.66 | 98.00 | 95.40 | 96.68 | 00:00:00 | | 2005-02-28 | 1,170,700 | 97.13 | 97.88 | 95.25 | 97.47 | 00:00:00 | | 2005-03-01 | 1,385,800 | 97.71 | 99.64 | 97.35 | 99.15 | 00:00:00 | | 2005-03-02 | 2,802,200 | 99.09 | 103.32 | 98.73 | 101.61 | 00:00:00 | | 2005-03-03 | 2,629,300 | 102.30 | 105.00 | 101.10 | 101.99 | 00:00:00 | | 2005-03-04 | 2,524,500 | 103.20 | 105.86 | 102.32 | 105.01 | 00:00:00 | | 2005-03-07 | 4,635,200 | 105.00 | 111.46 | 104.70 | 109.93 | 00:00:00 | | 2005-03-08 | 3,394,200 | 109.31 | 113.44 | 108.46 | 109.24 | 00:00:00 | | 2005-03-09 | 5,284,900 | 109.29 | 113.76 | 107.83 | 111.66 | 00:00:00 | | 2005-03-10 | 3,078,900 | 111.60 | 112.44 | 109.26 | 112.11 | 00:00:00 | | 2005-03-11 | 15,428,500 | 121.27 | 128.88 | 118.81 | 127.00 | 00:00:00 | | 2005-03-14 | 5,928,400 | 127.38 | 129.48 | 125.55 | 128.75 | 00:00:00 | | 2005-03-15 | 7,170,500 | 129.36 | 133.85 | 128.71 | 130.68 | 00:00:00 | | 2005-03-16 | 3,229,700 | 129.50 | 129.84 | 125.50 | 126.13 | 00:00:00 | | 2005-03-17 | 2,406,700 | 126.10 | 127.00 | 124.50 | 124.61 | 00:00:00 | | 2005-03-18 | 2,010,600 | 127.00 | 127.79 | 124.52 | 125.19 | 00:00:00 | | 2005-03-21 | 3,167,300 | 125.60 | 128.75 | 124.83 | 128.74 | 00:00:00 | | 2005-03-22 | 3,647,300 | 130.68 | 131.02 | 127.00 | 127.15 | 00:00:00 | | 2005-03-23 | 4,281,900 | 127.14 | 127.53 | 122.28 | 124.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
