|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-25 | 1,101,700 | 143.50 | 144.99 | 143.25 | 143.33 | 00:00:00 | | 2006-08-28 | 968,200 | 144.05 | 144.89 | 143.25 | 144.15 | 00:00:00 | | 2006-08-29 | 1,430,300 | 144.65 | 144.90 | 142.79 | 144.55 | 00:00:00 | | 2006-08-30 | 762,400 | 144.12 | 144.66 | 143.60 | 144.09 | 00:00:00 | | 2006-08-31 | 1,184,200 | 144.44 | 146.94 | 143.97 | 144.11 | 00:00:00 | | 2006-09-01 | 959,000 | 145.67 | 146.90 | 144.54 | 145.67 | 00:00:00 | | 2006-09-05 | 3,252,600 | 146.46 | 152.45 | 146.46 | 151.80 | 00:00:00 | | 2006-09-06 | 1,904,900 | 151.28 | 151.28 | 147.01 | 148.35 | 00:00:00 | | 2006-09-07 | 2,320,600 | 148.31 | 152.45 | 148.00 | 150.68 | 00:00:00 | | 2006-09-08 | 1,561,000 | 150.92 | 151.98 | 149.05 | 151.50 | 00:00:00 | | 2006-09-11 | 1,870,600 | 150.90 | 152.50 | 148.25 | 150.88 | 00:00:00 | | 2006-09-12 | 2,730,800 | 151.24 | 156.08 | 150.66 | 155.84 | 00:00:00 | | 2006-09-13 | 2,336,500 | 156.39 | 158.81 | 154.81 | 158.45 | 00:00:00 | | 2006-09-14 | 1,777,300 | 157.50 | 159.89 | 155.82 | 159.12 | 00:00:00 | | 2006-09-15 | 4,640,500 | 160.23 | 161.00 | 157.68 | 158.01 | 00:00:00 | | 2006-09-18 | 2,089,700 | 158.00 | 161.00 | 156.56 | 159.99 | 00:00:00 | | 2006-09-19 | 1,565,800 | 160.84 | 161.92 | 159.58 | 160.71 | 00:00:00 | | 2006-09-20 | 1,467,300 | 161.70 | 163.78 | 161.35 | 162.14 | 00:00:00 | | 2006-09-21 | 1,912,700 | 164.79 | 164.85 | 160.34 | 161.77 | 00:00:00 | | 2006-09-22 | 1,253,900 | 162.13 | 162.13 | 159.45 | 160.87 | 00:00:00 | | 2006-09-25 | 2,160,300 | 161.80 | 163.33 | 157.80 | 160.62 | 00:00:00 | | 2006-09-26 | 2,548,400 | 160.83 | 162.47 | 159.47 | 160.18 | 00:00:00 | | 2006-09-27 | 1,623,600 | 160.00 | 161.00 | 158.71 | 159.75 | 00:00:00 | | 2006-09-28 | 1,053,600 | 160.69 | 160.93 | 158.30 | 160.38 | 00:00:00 | | 2006-09-29 | 1,382,200 | 160.38 | 160.38 | 157.30 | 158.09 | 00:00:00 | | 2006-10-02 | 1,445,600 | 158.70 | 160.64 | 157.08 | 157.39 | 00:00:00 | | 2006-10-03 | 1,512,000 | 158.01 | 160.72 | 156.30 | 159.66 | 00:00:00 | | 2006-10-04 | 1,820,900 | 158.89 | 163.68 | 157.55 | 163.61 | 00:00:00 | | 2006-10-05 | 1,342,900 | 163.60 | 164.00 | 161.22 | 163.44 | 00:00:00 | | 2006-10-06 | 1,473,300 | 163.20 | 165.38 | 161.80 | 163.59 | 00:00:00 | | 2006-10-09 | 1,253,000 | 163.50 | 165.50 | 162.10 | 165.12 | 00:00:00 | | 2006-10-10 | 3,757,600 | 164.80 | 171.40 | 164.65 | 169.29 | 00:00:00 | | 2006-10-11 | 2,357,100 | 168.96 | 170.94 | 166.01 | 167.94 | 00:00:00 | | 2006-10-12 | 2,766,900 | 169.99 | 171.96 | 169.30 | 171.17 | 00:00:00 | | 2006-10-13 | 1,716,900 | 170.98 | 173.17 | 170.36 | 172.57 | 00:00:00 | | 2006-10-16 | 2,242,000 | 173.22 | 173.50 | 168.36 | 168.72 | 00:00:00 | | 2006-10-17 | 2,131,400 | 168.17 | 170.47 | 165.84 | 169.18 | 00:00:00 | | 2006-10-18 | 1,866,100 | 170.00 | 171.75 | 167.94 | 171.07 | 00:00:00 | | 2006-10-19 | 1,037,600 | 170.32 | 172.79 | 169.75 | 170.87 | 00:00:00 | | 2006-10-20 | 2,302,700 | 171.74 | 174.99 | 170.16 | 174.76 | 00:00:00 | | 2006-10-23 | 2,719,600 | 174.50 | 180.56 | 174.06 | 180.13 | 00:00:00 | | 2006-10-24 | 1,827,100 | 179.88 | 181.20 | 177.54 | 178.06 | 00:00:00 | | 2006-10-25 | 1,690,600 | 177.70 | 180.00 | 175.65 | 175.83 | 00:00:00 | | 2006-10-26 | 1,856,900 | 176.93 | 181.50 | 176.26 | 181.38 | 00:00:00 | | 2006-10-27 | 2,037,500 | 181.37 | 182.38 | 176.41 | 176.93 | 00:00:00 | | 2006-10-30 | 2,364,300 | 176.50 | 178.29 | 173.79 | 176.90 | 00:00:00 | | 2006-10-31 | 1,852,600 | 177.43 | 177.43 | 172.87 | 174.47 | 00:00:00 | | 2006-11-01 | 1,663,200 | 176.25 | 176.69 | 172.15 | 173.10 | 00:00:00 | | 2006-11-02 | 1,926,500 | 171.30 | 172.18 | 169.52 | 170.17 | 00:00:00 | | 2006-11-03 | 1,920,700 | 170.73 | 171.45 | 167.11 | 169.84 | 00:00:00 | | 2006-11-06 | 1,278,700 | 171.30 | 174.13 | 170.70 | 173.15 | 00:00:00 | | 2006-11-07 | 1,292,000 | 172.62 | 174.60 | 171.26 | 172.74 | 00:00:00 | | 2006-11-08 | 1,843,100 | 171.49 | 175.28 | 169.70 | 174.00 | 00:00:00 | | 2006-11-09 | 1,413,600 | 175.10 | 175.89 | 173.52 | 174.80 | 00:00:00 | | 2006-11-10 | 1,330,800 | 174.80 | 177.25 | 173.50 | 176.98 | 00:00:00 | | 2006-11-13 | 1,875,900 | 176.91 | 179.29 | 175.81 | 176.70 | 00:00:00 | | 2006-11-14 | 1,997,100 | 177.55 | 179.38 | 176.24 | 178.57 | 00:00:00 | | 2006-11-15 | 2,116,000 | 178.96 | 180.17 | 176.58 | 179.15 | 00:00:00 | | 2006-11-16 | 7,036,100 | 173.88 | 173.88 | 167.72 | 169.26 | 00:00:00 | | 2006-11-17 | 4,319,900 | 170.74 | 173.05 | 169.78 | 172.98 | 00:00:00 | | 2006-11-20 | 2,392,300 | 172.96 | 173.02 | 170.55 | 171.66 | 00:00:00 | | 2006-11-21 | 1,596,000 | 172.44 | 173.30 | 171.02 | 172.35 | 00:00:00 | | 2006-11-22 | 3,544,200 | 178.42 | 180.22 | 175.90 | 177.09 | 00:00:00 | | 2006-11-24 | 860,400 | 175.58 | 178.39 | 175.00 | 176.45 | 00:00:00 | | 2006-11-27 | 2,350,700 | 177.16 | 177.19 | 170.60 | 171.52 | 00:00:00 | | 2006-11-28 | 1,928,900 | 170.68 | 172.15 | 168.17 | 169.99 | 00:00:00 | | 2006-11-29 | 1,883,000 | 171.81 | 172.55 | 170.01 | 172.25 | 00:00:00 | | 2006-11-30 | 1,532,200 | 171.68 | 172.75 | 169.58 | 171.53 | 00:00:00 | | 2006-12-01 | 1,963,100 | 172.60 | 173.23 | 168.20 | 170.13 | 00:00:00 | | 2006-12-04 | 1,593,100 | 170.99 | 174.40 | 170.41 | 173.15 | 00:00:00 | | 2006-12-05 | 1,610,600 | 174.50 | 175.60 | 171.17 | 175.10 | 00:00:00 | | 2006-12-06 | 990,700 | 174.37 | 175.64 | 173.59 | 174.93 | 00:00:00 | | 2006-12-07 | 1,305,100 | 175.96 | 176.00 | 173.58 | 174.25 | 00:00:00 | | 2006-12-08 | 1,140,800 | 173.60 | 175.44 | 172.40 | 174.10 | 00:00:00 | | 2006-12-11 | 1,896,400 | 175.62 | 178.00 | 175.04 | 176.14 | 00:00:00 | | 2006-12-12 | 1,643,700 | 175.80 | 176.35 | 174.11 | 175.19 | 00:00:00 | | 2006-12-13 | 1,243,800 | 176.43 | 176.43 | 173.25 | 174.03 | 00:00:00 | | 2006-12-14 | 1,212,100 | 174.57 | 176.31 | 173.11 | 175.94 | 00:00:00 | | 2006-12-15 | 2,241,700 | 176.70 | 177.49 | 174.30 | 175.09 | 00:00:00 | | 2006-12-18 | 2,189,000 | 175.06 | 176.27 | 171.55 | 171.84 | 00:00:00 | | 2006-12-19 | 1,659,400 | 171.70 | 173.26 | 169.28 | 171.45 | 00:00:00 | | 2006-12-20 | 1,040,400 | 172.18 | 172.83 | 170.51 | 170.51 | 00:00:00 | | 2006-12-21 | 1,788,700 | 171.42 | 171.89 | 167.93 | 167.93 | 00:00:00 | | 2006-12-22 | 1,787,100 | 168.07 | 170.28 | 167.29 | 167.74 | 00:00:00 | | 2006-12-26 | 1,128,200 | 167.40 | 168.07 | 166.07 | 166.63 | 00:00:00 | | 2006-12-27 | 937,800 | 167.72 | 168.67 | 166.87 | 168.41 | 00:00:00 | | 2006-12-28 | 886,400 | 167.96 | 168.88 | 166.83 | 168.00 | 00:00:00 | | 2006-12-29 | 1,204,200 | 167.50 | 169.68 | 167.00 | 167.93 | 00:00:00 | | 2007-01-03 | 1,977,000 | 169.49 | 170.62 | 165.11 | 167.28 | 00:00:00 | | 2007-01-04 | 1,782,000 | 166.97 | 167.98 | 165.00 | 167.00 | 00:00:00 | | 2007-01-05 | 1,766,900 | 167.78 | 167.78 | 165.05 | 166.04 | 00:00:00 | | 2007-01-08 | 1,813,000 | 165.77 | 166.66 | 164.31 | 165.33 | 00:00:00 | | 2007-01-09 | 1,610,100 | 165.23 | 167.25 | 165.22 | 166.23 | 00:00:00 | | 2007-01-10 | 4,355,700 | 171.00 | 172.85 | 168.61 | 172.09 | 00:00:00 | | 2007-01-11 | 2,340,600 | 172.48 | 175.66 | 171.03 | 174.48 | 00:00:00 | | 2007-01-12 | 2,140,600 | 173.97 | 177.85 | 173.34 | 177.78 | 00:00:00 | | 2007-01-16 | 1,515,400 | 178.00 | 179.73 | 177.50 | 179.07 | 00:00:00 | | 2007-01-17 | 1,313,000 | 178.85 | 179.55 | 177.20 | 177.41 | 00:00:00 | | 2007-01-18 | 1,671,000 | 177.69 | 179.79 | 177.35 | 178.03 | 00:00:00 | | 2007-01-19 | 1,523,700 | 177.80 | 179.75 | 176.68 | 179.52 | 00:00:00 | | 2007-01-22 | 1,774,200 | 181.09 | 181.67 | 176.19 | 177.26 | 00:00:00 | | 2007-01-23 | 1,559,900 | 177.34 | 178.94 | 176.71 | 177.57 | 00:00:00 | | 2007-01-24 | 938,100 | 177.70 | 179.50 | 176.77 | 179.24 | 00:00:00 | | 2007-01-25 | 1,513,300 | 178.20 | 178.96 | 174.84 | 175.52 | 00:00:00 | | 2007-01-26 | 1,181,900 | 176.30 | 176.47 | 174.95 | 175.16 | 00:00:00 | | 2007-01-29 | 1,538,600 | 175.10 | 178.49 | 175.05 | 176.54 | 00:00:00 | | 2007-01-30 | 1,038,800 | 176.21 | 176.66 | 174.84 | 175.58 | 00:00:00 | | 2007-01-31 | 1,036,200 | 175.25 | 177.39 | 174.80 | 176.65 | 00:00:00 | | 2007-02-01 | 1,211,800 | 177.64 | 178.53 | 175.77 | 176.95 | 00:00:00 | | 2007-02-02 | 805,500 | 177.66 | 178.16 | 176.50 | 177.13 | 00:00:00 | | 2007-02-05 | 2,458,300 | 176.99 | 182.80 | 176.50 | 179.87 | 00:00:00 | | 2007-02-06 | 1,910,800 | 180.89 | 181.40 | 177.24 | 178.05 | 00:00:00 | | 2007-02-07 | 1,167,900 | 178.49 | 180.20 | 177.45 | 180.12 | 00:00:00 | | 2007-02-08 | 1,217,000 | 179.24 | 181.65 | 178.00 | 180.81 | 00:00:00 | | 2007-02-09 | 5,034,700 | 185.06 | 187.27 | 180.10 | 181.47 | 00:00:00 | | 2007-02-12 | 1,279,000 | 182.46 | 182.63 | 180.50 | 181.38 | 00:00:00 | | 2007-02-13 | 1,016,000 | 181.98 | 182.94 | 181.29 | 181.95 | 00:00:00 | | 2007-02-14 | 1,247,900 | 182.45 | 184.42 | 180.85 | 183.64 | 00:00:00 | | 2007-02-15 | 1,395,900 | 183.40 | 186.29 | 183.38 | 186.11 | 00:00:00 | | 2007-02-16 | 1,641,600 | 186.00 | 187.50 | 185.23 | 187.26 | 00:00:00 | | 2007-02-20 | 1,688,800 | 187.03 | 189.37 | 185.25 | 189.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
