|
 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 | | 2006-03-07 | 1,100,700 | 119.50 | 120.18 | 118.19 | 119.17 | 00:00:00 | | 2006-03-08 | 1,239,200 | 119.45 | 119.96 | 117.73 | 118.50 | 00:00:00 | | 2006-03-09 | 1,421,100 | 118.50 | 118.50 | 115.95 | 116.55 | 00:00:00 | | 2006-03-10 | 946,500 | 116.50 | 118.55 | 116.50 | 118.23 | 00:00:00 | | 2006-03-13 | 1,066,800 | 118.57 | 118.60 | 117.64 | 118.03 | 00:00:00 | | 2006-03-14 | 2,047,700 | 117.64 | 117.99 | 116.70 | 117.27 | 00:00:00 | | 2006-03-15 | 17,191,100 | 127.34 | 133.63 | 125.96 | 132.29 | 00:00:00 | | 2006-03-16 | 6,857,100 | 133.42 | 139.49 | 133.19 | 138.44 | 00:00:00 | | 2006-03-17 | 4,095,900 | 137.73 | 138.56 | 134.00 | 134.90 | 00:00:00 | | 2006-03-20 | 2,565,500 | 136.05 | 136.49 | 132.60 | 132.74 | 00:00:00 | | 2006-03-21 | 2,642,100 | 132.62 | 135.14 | 130.32 | 130.96 | 00:00:00 | | 2006-03-22 | 1,711,900 | 130.96 | 133.33 | 130.60 | 132.27 | 00:00:00 | | 2006-03-23 | 1,448,300 | 132.01 | 132.93 | 130.67 | 131.25 | 00:00:00 | | 2006-03-24 | 1,451,100 | 131.54 | 133.41 | 131.48 | 132.95 | 00:00:00 | | 2006-03-27 | 1,366,700 | 133.00 | 134.14 | 130.52 | 130.97 | 00:00:00 | | 2006-03-28 | 1,428,100 | 131.21 | 133.02 | 129.36 | 131.39 | 00:00:00 | | 2006-03-29 | 1,519,900 | 131.03 | 132.58 | 130.74 | 132.37 | 00:00:00 | | 2006-03-30 | 1,251,100 | 132.40 | 134.41 | 130.40 | 130.97 | 00:00:00 | | 2006-03-31 | 1,271,200 | 131.43 | 132.50 | 130.34 | 131.83 | 00:00:00 | | 2006-04-03 | 1,494,200 | 130.85 | 132.44 | 130.38 | 130.65 | 00:00:00 | | 2006-04-04 | 1,200,600 | 130.82 | 132.94 | 130.68 | 131.68 | 00:00:00 | | 2006-04-05 | 3,350,000 | 135.07 | 138.29 | 133.21 | 137.87 | 00:00:00 | | 2006-04-06 | 2,067,700 | 137.63 | 137.97 | 135.00 | 137.59 | 00:00:00 | | 2006-04-07 | 2,778,300 | 137.52 | 140.09 | 137.00 | 137.76 | 00:00:00 | | 2006-04-10 | 1,572,600 | 138.22 | 140.18 | 137.53 | 138.31 | 00:00:00 | | 2006-04-11 | 2,548,100 | 139.14 | 141.64 | 137.23 | 140.05 | 00:00:00 | | 2006-04-12 | 1,736,000 | 139.83 | 142.81 | 138.70 | 139.30 | 00:00:00 | | 2006-04-13 | 853,900 | 138.80 | 140.80 | 138.05 | 139.15 | 00:00:00 | | 2006-04-17 | 1,618,500 | 138.91 | 139.86 | 135.32 | 136.33 | 00:00:00 | | 2006-04-18 | 1,602,700 | 136.85 | 141.27 | 136.72 | 140.33 | 00:00:00 | | 2006-04-19 | 1,288,200 | 140.18 | 141.23 | 139.20 | 140.45 | 00:00:00 | | 2006-04-20 | 1,347,600 | 140.07 | 141.94 | 139.64 | 140.04 | 00:00:00 | | 2006-04-21 | 1,378,100 | 141.70 | 141.93 | 139.56 | 140.06 | 00:00:00 | | 2006-04-24 | 1,073,400 | 139.53 | 142.09 | 139.01 | 141.66 | 00:00:00 | | 2006-04-25 | 1,373,600 | 141.30 | 142.85 | 140.39 | 142.34 | 00:00:00 | | 2006-04-26 | 1,632,500 | 142.91 | 145.10 | 142.25 | 144.60 | 00:00:00 | | 2006-04-27 | 1,572,200 | 143.44 | 147.74 | 142.74 | 146.05 | 00:00:00 | | 2006-04-28 | 1,246,200 | 146.15 | 146.38 | 143.50 | 143.69 | 00:00:00 | | 2006-05-01 | 1,344,600 | 144.01 | 144.48 | 142.50 | 142.98 | 00:00:00 | | 2006-05-02 | 1,016,100 | 143.77 | 143.77 | 140.93 | 141.21 | 00:00:00 | | 2006-05-03 | 835,700 | 141.30 | 142.75 | 141.08 | 142.28 | 00:00:00 | | 2006-05-04 | 737,200 | 142.87 | 144.73 | 142.23 | 144.57 | 00:00:00 | | 2006-05-05 | 1,270,000 | 144.94 | 147.99 | 144.75 | 147.53 | 00:00:00 | | 2006-05-08 | 727,900 | 147.02 | 147.33 | 146.21 | 146.57 | 00:00:00 | | 2006-05-09 | 556,600 | 146.50 | 146.85 | 145.11 | 145.43 | 00:00:00 | | 2006-05-10 | 1,433,400 | 145.20 | 147.45 | 144.30 | 145.46 | 00:00:00 | | 2006-05-11 | 1,441,600 | 145.16 | 145.49 | 140.76 | 140.77 | 00:00:00 | | 2006-05-12 | 1,968,600 | 141.29 | 142.17 | 137.33 | 139.39 | 00:00:00 | | 2006-05-15 | 1,271,200 | 138.48 | 140.50 | 137.73 | 139.87 | 00:00:00 | | 2006-05-16 | 1,693,200 | 139.50 | 142.68 | 139.13 | 140.78 | 00:00:00 | | 2006-05-17 | 2,064,100 | 139.68 | 141.32 | 137.70 | 137.96 | 00:00:00 | | 2006-05-18 | 13,054,600 | 151.05 | 160.01 | 150.99 | 155.85 | 00:00:00 | | 2006-05-19 | 5,966,900 | 157.34 | 161.98 | 154.20 | 161.89 | 00:00:00 | | 2006-05-22 | 4,098,500 | 159.58 | 159.82 | 156.16 | 158.35 | 00:00:00 | | 2006-05-23 | 2,070,000 | 159.21 | 161.33 | 157.21 | 157.21 | 00:00:00 | | 2006-05-24 | 2,850,000 | 156.74 | 158.64 | 152.81 | 154.40 | 00:00:00 | | 2006-05-25 | 2,191,200 | 154.85 | 156.06 | 152.00 | 156.06 | 00:00:00 | | 2006-05-26 | 1,435,600 | 155.89 | 155.89 | 153.80 | 155.24 | 00:00:00 | | 2006-05-30 | 1,411,300 | 153.92 | 155.34 | 152.64 | 152.66 | 00:00:00 | | 2006-05-31 | 2,384,700 | 153.10 | 155.49 | 151.87 | 151.87 | 00:00:00 | | 2006-06-01 | 3,686,600 | 151.99 | 160.80 | 151.31 | 160.79 | 00:00:00 | | 2006-06-02 | 2,746,100 | 161.21 | 161.82 | 156.07 | 158.69 | 00:00:00 | | 2006-06-05 | 2,946,100 | 157.51 | 162.85 | 156.85 | 159.44 | 00:00:00 | | 2006-06-06 | 2,760,400 | 159.30 | 161.94 | 156.31 | 161.53 | 00:00:00 | | 2006-06-07 | 3,582,000 | 162.26 | 166.50 | 159.97 | 163.46 | 00:00:00 | | 2006-06-08 | 3,389,100 | 162.56 | 166.88 | 160.78 | 164.19 | 00:00:00 | | 2006-06-09 | 2,270,000 | 165.33 | 167.95 | 163.57 | 163.62 | 00:00:00 | | 2006-06-12 | 1,732,600 | 164.00 | 164.80 | 159.05 | 159.52 | 00:00:00 | | 2006-06-13 | 4,004,900 | 158.36 | 160.73 | 151.91 | 152.60 | 00:00:00 | | 2006-06-14 | 2,031,200 | 153.00 | 156.25 | 153.00 | 154.85 | 00:00:00 | | 2006-06-15 | 2,206,000 | 155.97 | 158.78 | 155.05 | 157.05 | 00:00:00 | | 2006-06-16 | 2,180,200 | 156.26 | 157.30 | 154.98 | 155.27 | 00:00:00 | | 2006-06-19 | 1,581,400 | 156.67 | 157.94 | 151.50 | 151.71 | 00:00:00 | | 2006-06-20 | 2,543,700 | 152.13 | 153.60 | 149.23 | 151.50 | 00:00:00 | | 2006-06-21 | 1,844,300 | 151.70 | 154.51 | 151.03 | 153.11 | 00:00:00 | | 2006-06-22 | 1,249,800 | 152.81 | 155.10 | 150.71 | 152.13 | 00:00:00 | | 2006-06-23 | 1,110,200 | 152.62 | 153.52 | 151.02 | 151.10 | 00:00:00 | | 2006-06-26 | 1,019,300 | 151.10 | 153.94 | 150.69 | 153.91 | 00:00:00 | | 2006-06-27 | 1,546,000 | 154.35 | 154.35 | 149.94 | 150.32 | 00:00:00 | | 2006-06-28 | 1,002,700 | 151.24 | 153.30 | 150.17 | 153.15 | 00:00:00 | | 2006-06-29 | 1,783,100 | 154.29 | 158.38 | 152.87 | 157.94 | 00:00:00 | | 2006-06-30 | 2,257,100 | 159.19 | 159.58 | 154.51 | 155.30 | 00:00:00 | | 2006-07-03 | 566,300 | 156.00 | 156.98 | 154.61 | 156.86 | 00:00:00 | | 2006-07-05 | 1,610,900 | 155.04 | 155.99 | 152.05 | 153.40 | 00:00:00 | | 2006-07-06 | 1,353,300 | 153.39 | 155.47 | 152.35 | 154.79 | 00:00:00 | | 2006-07-07 | 1,106,300 | 153.86 | 156.67 | 152.00 | 152.80 | 00:00:00 | | 2006-07-10 | 588,300 | 153.41 | 154.00 | 152.01 | 152.79 | 00:00:00 | | 2006-07-11 | 1,519,700 | 153.03 | 156.77 | 152.51 | 156.45 | 00:00:00 | | 2006-07-12 | 3,249,300 | 156.59 | 157.66 | 147.28 | 148.37 | 00:00:00 | | 2006-07-13 | 3,330,200 | 147.48 | 147.62 | 143.11 | 144.02 | 00:00:00 | | 2006-07-14 | 2,451,300 | 144.98 | 147.26 | 139.15 | 141.60 | 00:00:00 | | 2006-07-17 | 1,516,600 | 141.76 | 144.45 | 140.65 | 141.65 | 00:00:00 | | 2006-07-18 | 3,134,300 | 141.05 | 142.00 | 136.00 | 140.30 | 00:00:00 | | 2006-07-19 | 2,244,500 | 140.22 | 144.50 | 140.00 | 142.49 | 00:00:00 | | 2006-07-20 | 1,178,800 | 142.75 | 142.77 | 139.42 | 139.55 | 00:00:00 | | 2006-07-21 | 1,866,400 | 138.53 | 139.71 | 136.37 | 136.56 | 00:00:00 | | 2006-07-24 | 1,582,500 | 136.85 | 140.69 | 136.85 | 140.11 | 00:00:00 | | 2006-07-25 | 1,464,200 | 139.68 | 141.25 | 137.88 | 140.84 | 00:00:00 | | 2006-07-26 | 2,209,600 | 140.80 | 141.32 | 134.86 | 134.86 | 00:00:00 | | 2006-07-27 | 1,794,000 | 136.00 | 138.36 | 134.56 | 134.98 | 00:00:00 | | 2006-07-28 | 1,225,100 | 135.99 | 138.38 | 135.50 | 138.13 | 00:00:00 | | 2006-07-31 | 1,363,700 | 137.50 | 138.74 | 136.75 | 137.25 | 00:00:00 | | 2006-08-01 | 1,450,100 | 137.20 | 138.00 | 135.04 | 137.47 | 00:00:00 | | 2006-08-02 | 1,349,500 | 137.44 | 138.89 | 136.89 | 138.59 | 00:00:00 | | 2006-08-03 | 2,489,300 | 137.34 | 144.59 | 137.34 | 142.66 | 00:00:00 | | 2006-08-04 | 1,847,000 | 144.62 | 146.24 | 141.40 | 142.74 | 00:00:00 | | 2006-08-07 | 993,300 | 142.19 | 142.47 | 140.50 | 140.57 | 00:00:00 | | 2006-08-08 | 1,350,200 | 141.48 | 142.37 | 139.01 | 139.94 | 00:00:00 | | 2006-08-09 | 1,273,800 | 142.00 | 142.00 | 138.40 | 138.86 | 00:00:00 | | 2006-08-10 | 1,415,200 | 139.42 | 141.39 | 137.85 | 141.00 | 00:00:00 | | 2006-08-11 | 912,900 | 140.51 | 141.59 | 139.38 | 141.39 | 00:00:00 | | 2006-08-14 | 2,092,100 | 142.72 | 144.63 | 141.75 | 142.76 | 00:00:00 | | 2006-08-15 | 2,054,200 | 144.47 | 147.02 | 144.00 | 146.20 | 00:00:00 | | 2006-08-16 | 2,810,000 | 147.37 | 150.00 | 144.33 | 150.00 | 00:00:00 | | 2006-08-17 | 9,578,500 | 146.29 | 147.43 | 140.20 | 141.29 | 00:00:00 | | 2006-08-18 | 2,683,300 | 141.32 | 142.39 | 139.72 | 142.01 | 00:00:00 | | 2006-08-21 | 1,629,100 | 140.80 | 142.53 | 140.16 | 141.70 | 00:00:00 | | 2006-08-22 | 1,569,300 | 140.84 | 142.50 | 140.77 | 141.68 | 00:00:00 | | 2006-08-23 | 1,008,800 | 142.16 | 142.50 | 141.00 | 142.40 | 00:00:00 | | 2006-08-24 | 1,636,500 | 142.75 | 144.45 | 141.65 | 144.01 | 00:00:00 | | 2006-08-25 | 1,101,700 | 143.50 | 144.99 | 143.25 | 143.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
