|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-03-23 | 4,281,900 | 127.14 | 127.53 | 122.28 | 124.83 | 00:00:00 | 2005-03-24 | 15,444,000 | 125.15 | 132.72 | 124.82 | 132.52 | 00:00:00 | 2005-03-28 | 3,532,500 | 131.05 | 138.00 | 128.90 | 131.11 | 00:00:00 | 2005-03-29 | 4,085,800 | 131.35 | 132.89 | 128.71 | 129.60 | 00:00:00 | 2005-03-30 | 4,027,300 | 129.81 | 130.18 | 125.90 | 130.00 | 00:00:00 | 2005-03-31 | 4,825,800 | 130.69 | 134.95 | 130.59 | 133.17 | 00:00:00 | 2005-04-01 | 5,926,200 | 134.45 | 138.75 | 132.10 | 135.39 | 00:00:00 | 2005-04-04 | 9,029,500 | 136.15 | 145.75 | 135.45 | 145.30 | 00:00:00 | 2005-04-05 | 9,136,900 | 145.40 | 149.50 | 141.76 | 142.58 | 00:00:00 | 2005-04-06 | 8,015,800 | 144.11 | 144.21 | 137.03 | 138.42 | 00:00:00 | 2005-04-07 | 5,416,700 | 139.61 | 143.30 | 135.62 | 138.73 | 00:00:00 | 2005-04-08 | 4,323,400 | 139.77 | 143.60 | 139.63 | 142.07 | 00:00:00 | 2005-04-11 | 6,443,300 | 143.45 | 148.75 | 142.66 | 146.96 | 00:00:00 | 2005-04-12 | 5,408,100 | 147.17 | 148.34 | 144.06 | 147.38 | 00:00:00 | 2005-04-13 | 3,630,900 | 147.21 | 148.26 | 145.05 | 146.23 | 00:00:00 | 2005-04-14 | 6,038,000 | 145.64 | 146.25 | 137.60 | 140.37 | 00:00:00 | 2005-04-15 | 5,419,000 | 139.94 | 141.48 | 134.32 | 134.91 | 00:00:00 | 2005-04-18 | 4,649,800 | 134.75 | 137.68 | 133.38 | 135.74 | 00:00:00 | 2005-04-19 | 2,703,600 | 136.51 | 139.50 | 135.21 | 139.38 | 00:00:00 | 2005-04-20 | 2,962,000 | 139.20 | 139.88 | 132.40 | 133.26 | 00:00:00 | 2005-04-21 | 6,222,700 | 135.02 | 137.75 | 128.75 | 137.54 | 00:00:00 | 2005-04-22 | 3,599,000 | 136.80 | 137.00 | 130.21 | 131.03 | 00:00:00 | 2005-04-25 | 2,247,400 | 132.20 | 135.76 | 131.50 | 134.76 | 00:00:00 | 2005-04-26 | 3,876,500 | 134.70 | 140.15 | 134.02 | 138.22 | 00:00:00 | 2005-04-27 | 2,988,000 | 137.16 | 138.10 | 134.31 | 134.35 | 00:00:00 | 2005-04-28 | 1,976,900 | 133.89 | 136.33 | 133.00 | 134.88 | 00:00:00 | 2005-04-29 | 3,469,700 | 136.59 | 137.80 | 131.85 | 135.24 | 00:00:00 | 2005-05-02 | 1,486,400 | 134.50 | 136.61 | 134.09 | 135.42 | 00:00:00 | 2005-05-03 | 3,557,600 | 135.60 | 140.71 | 135.19 | 139.30 | 00:00:00 | 2005-05-04 | 3,620,100 | 137.35 | 141.20 | 135.83 | 140.03 | 00:00:00 | 2005-05-05 | 3,641,200 | 142.35 | 143.86 | 139.58 | 142.44 | 00:00:00 | 2005-05-06 | 3,439,400 | 144.43 | 145.64 | 143.05 | 144.70 | 00:00:00 | 2005-05-09 | 2,527,500 | 145.70 | 146.25 | 143.44 | 145.87 | 00:00:00 | 2005-05-10 | 2,909,800 | 144.87 | 144.89 | 140.31 | 140.79 | 00:00:00 | 2005-05-11 | 3,531,100 | 141.34 | 142.78 | 137.67 | 142.68 | 00:00:00 | 2005-05-12 | 4,157,300 | 140.60 | 141.22 | 135.97 | 138.44 | 00:00:00 | 2005-05-13 | 3,801,300 | 138.28 | 139.22 | 134.34 | 137.13 | 00:00:00 | 2005-05-16 | 2,528,300 | 137.35 | 137.87 | 134.66 | 137.49 | 00:00:00 | 2005-05-17 | 2,341,600 | 136.35 | 138.06 | 135.46 | 136.06 | 00:00:00 | 2005-05-18 | 5,524,300 | 137.00 | 143.51 | 136.81 | 143.26 | 00:00:00 | 2005-05-19 | 3,036,600 | 142.62 | 144.62 | 141.20 | 143.11 | 00:00:00 | 2005-05-20 | 1,982,900 | 143.21 | 143.49 | 140.60 | 142.83 | 00:00:00 | 2005-05-23 | 4,460,200 | 142.83 | 150.15 | 142.83 | 148.20 | 00:00:00 | 2005-05-24 | 3,502,000 | 148.00 | 150.42 | 146.07 | 149.63 | 00:00:00 | 2005-05-25 | 1,764,400 | 149.62 | 149.67 | 146.60 | 147.95 | 00:00:00 | 2005-05-26 | 3,386,800 | 149.36 | 152.27 | 146.88 | 147.49 | 00:00:00 | 2005-05-27 | 1,432,200 | 148.76 | 149.45 | 147.60 | 149.20 | 00:00:00 | 2005-05-31 | 1,867,900 | 150.21 | 150.55 | 146.20 | 146.51 | 00:00:00 | 2005-06-01 | 2,601,500 | 147.12 | 151.41 | 146.51 | 148.15 | 00:00:00 | 2005-06-02 | 5,468,200 | 148.00 | 157.25 | 148.00 | 156.52 | 00:00:00 | 2005-06-03 | 3,058,700 | 155.25 | 158.90 | 153.59 | 154.08 | 00:00:00 | 2005-06-06 | 1,655,200 | 154.95 | 155.91 | 152.21 | 154.91 | 00:00:00 | 2005-06-07 | 10,296,600 | 147.15 | 149.43 | 140.35 | 141.50 | 00:00:00 | 2005-06-08 | 7,211,200 | 140.18 | 142.94 | 135.52 | 139.68 | 00:00:00 | 2005-06-09 | 3,042,400 | 140.57 | 142.40 | 138.79 | 140.40 | 00:00:00 | 2005-06-10 | 2,663,700 | 140.78 | 141.45 | 136.45 | 137.00 | 00:00:00 | 2005-06-13 | 4,010,500 | 135.35 | 136.92 | 133.24 | 134.60 | 00:00:00 | 2005-06-14 | 3,112,100 | 134.75 | 138.77 | 134.43 | 138.76 | 00:00:00 | 2005-06-15 | 7,588,500 | 143.05 | 147.59 | 142.52 | 147.45 | 00:00:00 | 2005-06-16 | 7,395,400 | 153.31 | 153.67 | 149.67 | 151.35 | 00:00:00 | 2005-06-17 | 5,766,500 | 149.53 | 151.97 | 147.57 | 150.26 | 00:00:00 | 2005-06-20 | 5,043,400 | 148.69 | 156.55 | 146.75 | 155.43 | 00:00:00 | 2005-06-21 | 3,945,600 | 155.05 | 157.20 | 152.96 | 153.75 | 00:00:00 | 2005-06-22 | 3,024,000 | 155.15 | 155.87 | 151.67 | 152.96 | 00:00:00 | 2005-06-23 | 3,829,400 | 155.29 | 155.78 | 149.56 | 150.06 | 00:00:00 | 2005-06-24 | 2,528,600 | 150.50 | 150.80 | 147.76 | 148.02 | 00:00:00 | 2005-06-27 | 2,111,800 | 146.81 | 149.85 | 145.29 | 147.74 | 00:00:00 | 2005-06-28 | 5,163,300 | 149.43 | 155.10 | 148.95 | 154.04 | 00:00:00 | 2005-06-29 | 3,102,400 | 153.62 | 154.34 | 150.52 | 151.03 | 00:00:00 | 2005-06-30 | 2,608,000 | 151.90 | 153.34 | 149.60 | 149.87 | 00:00:00 | 2005-07-01 | 2,843,800 | 153.70 | 154.05 | 151.37 | 151.75 | 00:00:00 | 2005-07-05 | 3,414,500 | 152.98 | 156.50 | 152.15 | 153.86 | 00:00:00 | 2005-07-06 | 2,249,400 | 154.09 | 154.90 | 150.11 | 150.35 | 00:00:00 | 2005-07-07 | 2,601,600 | 149.35 | 151.46 | 148.52 | 150.06 | 00:00:00 | 2005-07-08 | 2,513,400 | 150.82 | 152.75 | 148.61 | 152.09 | 00:00:00 | 2005-07-11 | 3,566,400 | 152.60 | 156.47 | 152.60 | 155.21 | 00:00:00 | 2005-07-12 | 8,583,600 | 155.18 | 161.75 | 153.76 | 157.38 | 00:00:00 | 2005-07-13 | 2,437,000 | 157.97 | 159.42 | 156.56 | 158.11 | 00:00:00 | 2005-07-14 | 2,280,200 | 159.85 | 160.49 | 156.55 | 158.15 | 00:00:00 | 2005-07-15 | 1,720,200 | 158.41 | 158.92 | 156.11 | 157.49 | 00:00:00 | 2005-07-18 | 2,433,000 | 157.09 | 161.05 | 156.56 | 159.07 | 00:00:00 | 2005-07-19 | 1,329,600 | 159.77 | 160.95 | 157.86 | 158.46 | 00:00:00 | 2005-07-20 | 2,963,600 | 158.45 | 163.50 | 157.14 | 163.11 | 00:00:00 | 2005-07-21 | 3,113,400 | 161.90 | 162.57 | 159.09 | 159.42 | 00:00:00 | 2005-07-22 | 1,396,800 | 159.81 | 161.55 | 157.41 | 159.62 | 00:00:00 | 2005-07-25 | 1,077,700 | 159.67 | 161.19 | 158.10 | 158.44 | 00:00:00 | 2005-07-26 | 1,960,900 | 158.88 | 159.00 | 154.71 | 154.89 | 00:00:00 | 2005-07-27 | 2,701,300 | 156.90 | 157.52 | 152.61 | 157.11 | 00:00:00 | 2005-07-28 | 1,309,200 | 156.87 | 157.99 | 155.34 | 156.49 | 00:00:00 | 2005-07-29 | 1,428,400 | 156.30 | 158.21 | 153.76 | 154.60 | 00:00:00 | 2005-08-01 | 1,403,400 | 154.33 | 155.50 | 152.97 | 153.13 | 00:00:00 | 2005-08-02 | 1,702,300 | 153.81 | 155.90 | 151.00 | 155.00 | 00:00:00 | 2005-08-03 | 1,957,100 | 154.48 | 154.89 | 150.77 | 152.24 | 00:00:00 | 2005-08-04 | 2,338,800 | 151.09 | 151.90 | 148.60 | 148.89 | 00:00:00 | 2005-08-05 | 2,739,400 | 148.67 | 149.85 | 144.08 | 146.57 | 00:00:00 | 2005-08-08 | 2,275,700 | 146.27 | 147.13 | 141.56 | 142.25 | 00:00:00 | 2005-08-09 | 1,522,900 | 142.62 | 144.60 | 142.40 | 142.97 | 00:00:00 | 2005-08-10 | 2,592,600 | 144.03 | 146.73 | 141.82 | 143.13 | 00:00:00 | 2005-08-11 | 1,397,000 | 143.10 | 144.44 | 141.50 | 142.96 | 00:00:00 | 2005-08-12 | 2,419,700 | 142.12 | 145.92 | 140.32 | 145.92 | 00:00:00 | 2005-08-15 | 1,474,400 | 144.92 | 145.77 | 143.06 | 144.89 | 00:00:00 | 2005-08-16 | 4,084,400 | 143.58 | 143.86 | 136.72 | 137.16 | 00:00:00 | 2005-08-17 | 3,232,000 | 137.15 | 139.22 | 136.19 | 137.49 | 00:00:00 | 2005-08-18 | 2,872,500 | 136.63 | 139.65 | 134.65 | 138.76 | 00:00:00 | 2005-08-19 | 2,459,000 | 139.19 | 139.19 | 134.80 | 135.14 | 00:00:00 | 2005-08-22 | 2,819,800 | 135.60 | 138.20 | 133.68 | 136.50 | 00:00:00 | 2005-08-23 | 3,125,800 | 136.56 | 140.38 | 136.01 | 139.92 | 00:00:00 | 2005-08-24 | 2,193,500 | 138.70 | 140.49 | 137.41 | 137.61 | 00:00:00 | 2005-08-25 | 1,621,600 | 137.74 | 139.94 | 136.17 | 138.07 | 00:00:00 | 2005-08-26 | 1,260,300 | 137.98 | 138.00 | 135.52 | 135.53 | 00:00:00 | 2005-08-29 | 2,010,200 | 135.00 | 138.50 | 134.01 | 138.23 | 00:00:00 | 2005-08-30 | 2,867,800 | 136.69 | 138.13 | 133.32 | 135.28 | 00:00:00 | 2005-08-31 | 4,110,300 | 135.44 | 136.78 | 132.41 | 135.86 | 00:00:00 | 2005-09-01 | 2,434,100 | 135.98 | 135.98 | 132.36 | 132.67 | 00:00:00 | 2005-09-02 | 1,989,500 | 133.21 | 134.49 | 131.18 | 131.63 | 00:00:00 | 2005-09-06 | 2,206,200 | 132.91 | 133.75 | 131.15 | 133.22 | 00:00:00 | 2005-09-07 | 2,362,400 | 133.01 | 135.44 | 132.30 | 134.85 | 00:00:00 | 2005-09-08 | 10,282,000 | 125.72 | 129.35 | 125.08 | 127.81 | 00:00:00 | 2005-09-09 | 5,914,400 | 129.29 | 134.22 | 129.11 | 132.74 | 00:00:00 | 2005-09-12 | 2,113,300 | 132.97 | 132.99 | 129.97 | 131.13 | 00:00:00 | 2005-09-13 | 3,003,900 | 131.00 | 131.35 | 128.50 | 130.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|