|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-13 | 3,003,900 | 131.00 | 131.35 | 128.50 | 130.25 | 00:00:00 | | 2005-09-14 | 3,632,000 | 131.41 | 133.32 | 128.66 | 128.87 | 00:00:00 | | 2005-09-15 | 3,257,500 | 129.50 | 129.73 | 125.33 | 126.32 | 00:00:00 | | 2005-09-16 | 4,022,400 | 126.00 | 126.91 | 124.09 | 124.23 | 00:00:00 | | 2005-09-19 | 4,655,900 | 123.67 | 124.45 | 119.60 | 119.97 | 00:00:00 | | 2005-09-20 | 5,455,300 | 120.05 | 124.18 | 119.38 | 119.56 | 00:00:00 | | 2005-09-21 | 7,223,200 | 119.00 | 119.00 | 114.66 | 115.15 | 00:00:00 | | 2005-09-22 | 8,895,500 | 115.16 | 122.94 | 114.05 | 121.91 | 00:00:00 | | 2005-09-23 | 5,163,000 | 120.92 | 123.81 | 118.77 | 121.00 | 00:00:00 | | 2005-09-26 | 4,105,700 | 123.33 | 124.94 | 119.93 | 121.55 | 00:00:00 | | 2005-09-27 | 2,191,800 | 121.55 | 122.65 | 120.16 | 121.52 | 00:00:00 | | 2005-09-28 | 3,961,000 | 123.40 | 123.43 | 119.50 | 120.69 | 00:00:00 | | 2005-09-29 | 2,974,400 | 120.44 | 123.23 | 117.62 | 123.01 | 00:00:00 | | 2005-09-30 | 3,816,300 | 122.97 | 126.15 | 121.89 | 124.43 | 00:00:00 | | 2005-10-03 | 4,097,500 | 123.98 | 127.72 | 123.54 | 125.10 | 00:00:00 | | 2005-10-04 | 1,780,900 | 125.16 | 126.86 | 124.75 | 125.21 | 00:00:00 | | 2005-10-05 | 2,789,600 | 125.20 | 126.39 | 123.37 | 123.42 | 00:00:00 | | 2005-10-06 | 3,807,800 | 123.89 | 125.51 | 117.85 | 119.07 | 00:00:00 | | 2005-10-07 | 2,289,400 | 121.38 | 121.65 | 118.35 | 120.50 | 00:00:00 | | 2005-10-10 | 2,239,400 | 120.16 | 121.17 | 117.78 | 117.90 | 00:00:00 | | 2005-10-11 | 2,391,000 | 118.77 | 120.00 | 117.05 | 118.46 | 00:00:00 | | 2005-10-12 | 3,119,400 | 118.13 | 119.47 | 115.36 | 115.95 | 00:00:00 | | 2005-10-13 | 3,605,600 | 115.51 | 116.77 | 113.30 | 116.53 | 00:00:00 | | 2005-10-14 | 2,866,300 | 116.98 | 117.97 | 115.00 | 115.67 | 00:00:00 | | 2005-10-17 | 3,704,200 | 117.21 | 122.22 | 116.99 | 121.64 | 00:00:00 | | 2005-10-18 | 2,391,000 | 121.43 | 121.49 | 118.67 | 118.79 | 00:00:00 | | 2005-10-19 | 4,770,800 | 117.91 | 123.55 | 115.11 | 123.44 | 00:00:00 | | 2005-10-20 | 3,454,400 | 123.31 | 125.74 | 120.50 | 121.12 | 00:00:00 | | 2005-10-21 | 2,947,700 | 123.22 | 123.85 | 119.52 | 121.74 | 00:00:00 | | 2005-10-24 | 2,957,100 | 121.75 | 125.08 | 120.36 | 125.07 | 00:00:00 | | 2005-10-25 | 2,820,200 | 124.15 | 125.10 | 119.91 | 121.84 | 00:00:00 | | 2005-10-26 | 2,087,800 | 121.55 | 123.60 | 120.00 | 121.77 | 00:00:00 | | 2005-10-27 | 3,327,300 | 121.92 | 121.92 | 115.38 | 115.52 | 00:00:00 | | 2005-10-28 | 3,303,400 | 117.07 | 118.17 | 115.25 | 117.45 | 00:00:00 | | 2005-10-31 | 2,550,700 | 117.90 | 121.52 | 117.45 | 120.25 | 00:00:00 | | 2005-11-01 | 1,721,400 | 119.50 | 120.70 | 117.83 | 118.27 | 00:00:00 | | 2005-11-02 | 4,994,600 | 118.53 | 124.50 | 117.04 | 122.87 | 00:00:00 | | 2005-11-03 | 3,664,300 | 126.45 | 127.66 | 122.26 | 122.81 | 00:00:00 | | 2005-11-04 | 2,047,500 | 123.54 | 124.91 | 120.88 | 124.00 | 00:00:00 | | 2005-11-07 | 2,889,800 | 123.35 | 125.13 | 122.01 | 124.05 | 00:00:00 | | 2005-11-08 | 3,010,200 | 122.83 | 123.00 | 119.00 | 119.42 | 00:00:00 | | 2005-11-09 | 2,910,800 | 120.01 | 120.26 | 116.47 | 118.53 | 00:00:00 | | 2005-11-10 | 3,284,200 | 118.84 | 119.00 | 115.48 | 118.28 | 00:00:00 | | 2005-11-11 | 4,076,500 | 117.90 | 117.90 | 114.49 | 114.80 | 00:00:00 | | 2005-11-14 | 3,443,500 | 115.18 | 116.08 | 112.24 | 113.52 | 00:00:00 | | 2005-11-15 | 5,479,400 | 112.64 | 119.48 | 111.64 | 115.80 | 00:00:00 | | 2005-11-16 | 2,836,400 | 116.20 | 117.84 | 114.33 | 116.70 | 00:00:00 | | 2005-11-17 | 2,537,700 | 117.51 | 119.79 | 116.90 | 119.50 | 00:00:00 | | 2005-11-18 | 3,010,600 | 120.02 | 121.38 | 118.11 | 119.44 | 00:00:00 | | 2005-11-21 | 1,794,400 | 118.76 | 121.00 | 118.04 | 120.15 | 00:00:00 | | 2005-11-22 | 2,177,000 | 120.08 | 122.09 | 119.17 | 121.76 | 00:00:00 | | 2005-11-23 | 1,344,200 | 121.40 | 122.98 | 119.84 | 121.17 | 00:00:00 | | 2005-11-25 | 813,800 | 120.86 | 121.40 | 118.86 | 119.15 | 00:00:00 | | 2005-11-28 | 2,141,300 | 119.50 | 120.56 | 116.43 | 116.80 | 00:00:00 | | 2005-11-29 | 1,806,100 | 117.70 | 118.45 | 116.00 | 117.30 | 00:00:00 | | 2005-11-30 | 2,162,500 | 117.15 | 117.98 | 114.81 | 115.11 | 00:00:00 | | 2005-12-01 | 2,302,500 | 116.17 | 117.66 | 114.14 | 115.32 | 00:00:00 | | 2005-12-02 | 3,641,800 | 114.51 | 119.57 | 113.92 | 119.50 | 00:00:00 | | 2005-12-05 | 3,658,700 | 118.77 | 119.50 | 116.25 | 116.71 | 00:00:00 | | 2005-12-06 | 9,523,000 | 122.04 | 124.74 | 120.20 | 122.97 | 00:00:00 | | 2005-12-07 | 2,676,700 | 123.00 | 123.30 | 120.49 | 121.50 | 00:00:00 | | 2005-12-08 | 5,283,100 | 122.80 | 124.35 | 121.36 | 121.79 | 00:00:00 | | 2005-12-09 | 2,661,300 | 122.40 | 124.11 | 121.79 | 123.79 | 00:00:00 | | 2005-12-12 | 2,387,700 | 124.02 | 125.80 | 123.90 | 124.34 | 00:00:00 | | 2005-12-13 | 2,310,400 | 123.57 | 124.65 | 121.50 | 124.26 | 00:00:00 | | 2005-12-14 | 1,703,300 | 123.59 | 124.50 | 123.18 | 123.74 | 00:00:00 | | 2005-12-15 | 1,408,200 | 123.50 | 123.57 | 121.51 | 122.39 | 00:00:00 | | 2005-12-16 | 3,043,200 | 122.27 | 122.69 | 119.50 | 119.75 | 00:00:00 | | 2005-12-19 | 1,973,400 | 120.11 | 122.15 | 118.35 | 118.71 | 00:00:00 | | 2005-12-20 | 2,050,600 | 118.71 | 118.93 | 116.90 | 118.20 | 00:00:00 | | 2005-12-21 | 1,056,500 | 118.30 | 119.56 | 117.82 | 118.42 | 00:00:00 | | 2005-12-22 | 898,400 | 118.47 | 119.00 | 117.02 | 117.96 | 00:00:00 | | 2005-12-23 | 1,203,100 | 118.50 | 120.27 | 117.89 | 119.84 | 00:00:00 | | 2005-12-27 | 1,252,900 | 120.00 | 121.24 | 119.58 | 119.95 | 00:00:00 | | 2005-12-28 | 1,403,800 | 119.85 | 120.50 | 117.95 | 118.38 | 00:00:00 | | 2005-12-29 | 2,042,400 | 118.45 | 118.61 | 116.05 | 116.80 | 00:00:00 | | 2005-12-30 | 1,985,500 | 116.44 | 117.56 | 115.53 | 115.53 | 00:00:00 | | 2006-01-03 | 2,486,300 | 115.81 | 118.47 | 114.90 | 117.08 | 00:00:00 | | 2006-01-04 | 1,770,300 | 117.34 | 117.85 | 115.59 | 116.01 | 00:00:00 | | 2006-01-05 | 2,294,900 | 115.60 | 118.31 | 115.57 | 117.90 | 00:00:00 | | 2006-01-06 | 1,686,500 | 118.85 | 119.46 | 117.35 | 119.46 | 00:00:00 | | 2006-01-09 | 2,615,000 | 118.97 | 123.30 | 118.97 | 122.70 | 00:00:00 | | 2006-01-10 | 2,385,300 | 121.71 | 126.37 | 121.71 | 125.09 | 00:00:00 | | 2006-01-11 | 1,775,700 | 125.52 | 126.75 | 123.18 | 124.71 | 00:00:00 | | 2006-01-12 | 1,074,700 | 124.21 | 125.29 | 122.38 | 123.48 | 00:00:00 | | 2006-01-13 | 835,400 | 123.71 | 124.10 | 122.07 | 123.08 | 00:00:00 | | 2006-01-17 | 1,075,200 | 123.06 | 123.48 | 121.00 | 121.99 | 00:00:00 | | 2006-01-18 | 1,469,100 | 121.49 | 123.99 | 121.01 | 122.76 | 00:00:00 | | 2006-01-19 | 1,035,800 | 122.56 | 123.53 | 121.61 | 123.25 | 00:00:00 | | 2006-01-20 | 1,943,900 | 123.60 | 124.46 | 120.57 | 120.76 | 00:00:00 | | 2006-01-23 | 1,260,400 | 121.00 | 121.71 | 119.54 | 121.26 | 00:00:00 | | 2006-01-24 | 952,000 | 121.50 | 122.95 | 121.16 | 121.70 | 00:00:00 | | 2006-01-25 | 2,032,000 | 121.63 | 125.08 | 121.50 | 122.61 | 00:00:00 | | 2006-01-26 | 1,493,900 | 123.86 | 123.98 | 121.20 | 122.27 | 00:00:00 | | 2006-01-27 | 1,326,700 | 122.04 | 125.52 | 121.98 | 123.19 | 00:00:00 | | 2006-01-30 | 2,160,800 | 123.73 | 125.40 | 121.36 | 121.44 | 00:00:00 | | 2006-01-31 | 2,461,200 | 121.58 | 122.24 | 119.60 | 120.75 | 00:00:00 | | 2006-02-01 | 1,431,900 | 120.68 | 122.26 | 119.75 | 119.82 | 00:00:00 | | 2006-02-02 | 1,128,300 | 119.82 | 122.25 | 119.55 | 121.10 | 00:00:00 | | 2006-02-03 | 1,463,200 | 119.80 | 120.77 | 118.50 | 119.44 | 00:00:00 | | 2006-02-06 | 1,483,500 | 119.11 | 119.45 | 116.89 | 117.65 | 00:00:00 | | 2006-02-07 | 1,367,100 | 116.94 | 118.15 | 116.31 | 116.97 | 00:00:00 | | 2006-02-08 | 1,024,900 | 117.12 | 119.39 | 116.60 | 118.71 | 00:00:00 | | 2006-02-09 | 991,200 | 118.66 | 119.35 | 117.39 | 117.39 | 00:00:00 | | 2006-02-10 | 949,700 | 116.87 | 119.14 | 116.48 | 118.89 | 00:00:00 | | 2006-02-13 | 782,800 | 118.26 | 120.00 | 118.26 | 119.28 | 00:00:00 | | 2006-02-14 | 1,629,200 | 119.06 | 122.36 | 118.50 | 121.85 | 00:00:00 | | 2006-02-15 | 2,249,200 | 121.63 | 123.14 | 121.10 | 122.95 | 00:00:00 | | 2006-02-16 | 1,190,400 | 123.15 | 123.72 | 121.75 | 123.34 | 00:00:00 | | 2006-02-17 | 968,600 | 122.96 | 123.90 | 122.56 | 122.56 | 00:00:00 | | 2006-02-21 | 1,127,900 | 122.83 | 123.55 | 120.02 | 120.31 | 00:00:00 | | 2006-02-22 | 1,453,200 | 120.55 | 121.25 | 119.75 | 119.76 | 00:00:00 | | 2006-02-23 | 852,600 | 119.31 | 121.41 | 119.15 | 120.07 | 00:00:00 | | 2006-02-24 | 704,100 | 120.35 | 120.44 | 119.31 | 120.33 | 00:00:00 | | 2006-02-27 | 1,132,500 | 119.58 | 123.08 | 119.58 | 122.55 | 00:00:00 | | 2006-02-28 | 1,270,200 | 121.93 | 122.48 | 119.90 | 120.45 | 00:00:00 | | 2006-03-01 | 1,069,100 | 120.79 | 122.41 | 120.55 | 121.44 | 00:00:00 | | 2006-03-02 | 983,500 | 120.83 | 121.20 | 119.75 | 121.20 | 00:00:00 | | 2006-03-03 | 877,600 | 120.47 | 122.25 | 120.00 | 120.49 | 00:00:00 | | 2006-03-06 | 1,052,300 | 120.42 | 120.99 | 119.40 | 120.05 | 00:00:00 | | 2006-03-07 | 1,100,700 | 119.50 | 120.18 | 118.19 | 119.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
