|
 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 | | 2007-02-20 | 1,688,800 | 187.03 | 189.37 | 185.25 | 189.08 | 00:00:00 | | 2007-02-21 | 1,457,800 | 187.85 | 189.39 | 187.12 | 188.78 | 00:00:00 | | 2007-02-22 | 1,564,100 | 188.26 | 189.97 | 187.01 | 189.97 | 00:00:00 | | 2007-02-23 | 1,119,400 | 189.19 | 189.92 | 186.85 | 187.65 | 00:00:00 | | 2007-02-26 | 1,467,600 | 188.89 | 189.70 | 184.69 | 186.64 | 00:00:00 | | 2007-02-27 | 2,540,700 | 183.58 | 184.43 | 178.12 | 178.54 | 00:00:00 | | 2007-02-28 | 1,431,900 | 178.91 | 181.83 | 177.18 | 180.25 | 00:00:00 | | 2007-03-01 | 3,455,800 | 176.45 | 178.00 | 172.53 | 176.07 | 00:00:00 | | 2007-03-02 | 2,695,300 | 174.89 | 181.15 | 174.89 | 177.10 | 00:00:00 | | 2007-03-05 | 2,716,700 | 175.06 | 179.00 | 174.43 | 177.96 | 00:00:00 | | 2007-03-06 | 1,780,600 | 179.00 | 181.82 | 178.29 | 180.02 | 00:00:00 | | 2007-03-07 | 1,463,200 | 180.07 | 182.42 | 179.75 | 180.39 | 00:00:00 | | 2007-03-08 | 1,334,700 | 181.39 | 182.35 | 179.58 | 179.80 | 00:00:00 | | 2007-03-09 | 1,267,600 | 181.87 | 181.90 | 179.16 | 180.46 | 00:00:00 | | 2007-03-12 | 1,224,200 | 180.76 | 181.34 | 179.83 | 180.57 | 00:00:00 | | 2007-03-13 | 2,227,500 | 179.37 | 179.94 | 175.37 | 176.49 | 00:00:00 | | 2007-03-14 | 4,048,900 | 177.30 | 177.30 | 170.29 | 174.08 | 00:00:00 | | 2007-03-15 | 2,063,200 | 173.52 | 176.13 | 173.11 | 174.26 | 00:00:00 | | 2007-03-16 | 2,008,900 | 173.20 | 175.71 | 172.75 | 173.56 | 00:00:00 | | 2007-03-19 | 1,106,800 | 174.03 | 176.49 | 173.60 | 176.42 | 00:00:00 | | 2007-03-20 | 976,600 | 176.23 | 176.81 | 175.20 | 175.79 | 00:00:00 | | 2007-03-21 | 1,701,700 | 176.37 | 180.31 | 174.25 | 179.16 | 00:00:00 | | 2007-03-22 | 1,164,200 | 179.62 | 180.66 | 179.00 | 180.11 | 00:00:00 | | 2007-03-23 | 1,322,600 | 180.70 | 183.34 | 180.10 | 181.99 | 00:00:00 | | 2007-03-26 | 1,253,900 | 182.38 | 183.68 | 180.75 | 183.56 | 00:00:00 | | 2007-03-27 | 1,168,600 | 183.56 | 183.57 | 180.38 | 181.22 | 00:00:00 | | 2007-03-28 | 1,208,400 | 180.10 | 181.74 | 179.27 | 180.01 | 00:00:00 | | 2007-03-29 | 1,044,900 | 181.33 | 182.61 | 179.19 | 181.20 | 00:00:00 | | 2007-03-30 | 1,512,700 | 181.71 | 182.68 | 178.45 | 180.16 | 00:00:00 | | 2007-04-02 | 1,054,900 | 180.85 | 181.50 | 179.01 | 181.15 | 00:00:00 | | 2007-04-03 | 1,379,900 | 181.50 | 184.50 | 181.32 | 183.53 | 00:00:00 | | 2007-04-04 | 843,600 | 182.22 | 184.50 | 182.22 | 183.72 | 00:00:00 | | 2007-04-05 | 568,500 | 183.16 | 184.99 | 183.13 | 184.55 | 00:00:00 | | 2007-04-09 | 1,310,900 | 184.75 | 187.65 | 184.54 | 186.90 | 00:00:00 | | 2007-04-10 | 2,231,800 | 187.72 | 191.50 | 186.10 | 190.27 | 00:00:00 | | 2007-04-11 | 1,280,600 | 189.77 | 190.66 | 187.12 | 187.61 | 00:00:00 | | 2007-04-12 | 994,600 | 187.00 | 189.56 | 185.24 | 188.50 | 00:00:00 | | 2007-04-13 | 745,900 | 189.00 | 189.00 | 186.65 | 187.22 | 00:00:00 | | 2007-04-16 | 908,200 | 187.54 | 190.28 | 187.29 | 189.52 | 00:00:00 | | 2007-04-17 | 1,928,300 | 191.25 | 195.18 | 191.08 | 193.00 | 00:00:00 | | 2007-04-18 | 1,299,000 | 192.20 | 192.94 | 189.50 | 189.61 | 00:00:00 | | 2007-04-19 | 958,500 | 188.69 | 190.13 | 187.19 | 188.92 | 00:00:00 | | 2007-04-20 | 1,481,900 | 191.82 | 191.94 | 189.29 | 189.82 | 00:00:00 | | 2007-04-23 | 928,000 | 189.69 | 190.29 | 188.17 | 189.09 | 00:00:00 | | 2007-04-24 | 861,700 | 188.32 | 188.42 | 186.25 | 187.80 | 00:00:00 | | 2007-04-25 | 1,040,900 | 187.91 | 190.56 | 186.51 | 189.77 | 00:00:00 | | 2007-04-26 | 891,500 | 188.81 | 189.97 | 188.50 | 189.20 | 00:00:00 | | 2007-04-27 | 1,268,300 | 187.92 | 192.48 | 187.90 | 191.93 | 00:00:00 | | 2007-04-30 | 1,296,900 | 192.48 | 193.79 | 190.89 | 190.91 | 00:00:00 | | 2007-05-01 | 1,825,600 | 190.67 | 191.23 | 187.10 | 189.85 | 00:00:00 | | 2007-05-02 | 1,098,500 | 189.24 | 192.17 | 188.44 | 188.63 | 00:00:00 | | 2007-05-03 | 1,098,900 | 189.64 | 189.68 | 187.05 | 188.32 | 00:00:00 | | 2007-05-04 | 5,963,900 | 179.78 | 184.75 | 178.00 | 179.76 | 00:00:00 | | 2007-05-07 | 2,487,200 | 180.23 | 180.50 | 177.68 | 179.11 | 00:00:00 | | 2007-05-08 | 1,908,800 | 178.70 | 179.01 | 177.60 | 178.31 | 00:00:00 | | 2007-05-09 | 2,302,200 | 178.31 | 178.40 | 176.57 | 177.51 | 00:00:00 | | 2007-05-10 | 2,262,900 | 176.52 | 178.65 | 175.34 | 176.02 | 00:00:00 | | 2007-05-11 | 1,445,000 | 176.24 | 178.47 | 175.34 | 177.96 | 00:00:00 | | 2007-05-14 | 1,179,200 | 177.61 | 177.88 | 175.13 | 176.77 | 00:00:00 | | 2007-05-15 | 1,510,900 | 177.04 | 178.17 | 176.16 | 177.00 | 00:00:00 | | 2007-05-16 | 2,183,300 | 177.54 | 181.16 | 176.42 | 178.48 | 00:00:00 | | 2007-05-17 | 1,555,600 | 179.08 | 179.67 | 178.30 | 178.68 | 00:00:00 | | 2007-05-18 | 2,012,700 | 179.57 | 180.07 | 177.86 | 179.88 | 00:00:00 | | 2007-05-21 | 1,331,400 | 179.78 | 180.29 | 178.74 | 179.59 | 00:00:00 | | 2007-05-22 | 869,500 | 178.78 | 179.58 | 178.10 | 178.62 | 00:00:00 | | 2007-05-23 | 1,134,200 | 178.59 | 180.34 | 178.59 | 179.33 | 00:00:00 | | 2007-05-24 | 1,563,900 | 179.92 | 182.52 | 178.43 | 178.94 | 00:00:00 | | 2007-05-25 | 887,100 | 179.69 | 181.80 | 178.53 | 179.42 | 00:00:00 | | 2007-05-29 | 924,400 | 179.00 | 180.80 | 179.00 | 180.14 | 00:00:00 | | 2007-05-30 | 1,624,100 | 179.86 | 183.25 | 179.50 | 183.25 | 00:00:00 | | 2007-05-31 | 2,971,500 | 179.70 | 180.95 | 177.63 | 180.02 | 00:00:00 | | 2007-06-01 | 1,768,900 | 182.01 | 182.11 | 179.00 | 180.44 | 00:00:00 | | 2007-06-04 | 1,451,500 | 179.30 | 180.30 | 178.37 | 179.85 | 00:00:00 | | 2007-06-05 | 1,316,600 | 179.00 | 179.88 | 177.51 | 178.40 | 00:00:00 | | 2007-06-06 | 1,543,700 | 178.86 | 179.05 | 177.05 | 177.58 | 00:00:00 | | 2007-06-07 | 2,057,700 | 176.90 | 178.11 | 174.94 | 174.94 | 00:00:00 | | 2007-06-08 | 1,469,500 | 174.77 | 177.60 | 174.76 | 177.40 | 00:00:00 | | 2007-06-11 | 1,001,200 | 176.97 | 177.30 | 175.52 | 176.28 | 00:00:00 | | 2007-06-12 | 1,503,000 | 175.76 | 175.99 | 173.88 | 174.31 | 00:00:00 | | 2007-06-13 | 1,842,000 | 175.51 | 175.99 | 172.76 | 174.99 | 00:00:00 | | 2007-06-14 | 1,246,700 | 175.01 | 175.50 | 174.50 | 174.94 | 00:00:00 | | 2007-06-15 | 1,812,600 | 175.56 | 175.70 | 174.63 | 174.98 | 00:00:00 | | 2007-06-18 | 1,529,300 | 175.05 | 176.00 | 174.10 | 175.47 | 00:00:00 | | 2007-06-19 | 1,865,300 | 175.23 | 175.75 | 171.65 | 172.73 | 00:00:00 | | 2007-06-20 | 1,176,800 | 173.55 | 174.00 | 171.83 | 172.12 | 00:00:00 | | 2007-06-21 | 1,038,100 | 172.13 | 172.78 | 170.60 | 172.04 | 00:00:00 | | 2007-06-22 | 1,247,600 | 171.64 | 172.12 | 170.38 | 170.38 | 00:00:00 | | 2007-06-25 | 1,259,800 | 170.44 | 170.90 | 168.39 | 169.01 | 00:00:00 | | 2007-06-26 | 1,028,600 | 169.57 | 169.62 | 167.95 | 168.54 | 00:00:00 | | 2007-06-27 | 1,643,900 | 167.87 | 168.67 | 166.82 | 168.07 | 00:00:00 | | 2007-06-28 | 995,700 | 168.20 | 169.91 | 167.57 | 168.53 | 00:00:00 | | 2007-06-29 | 1,287,000 | 168.54 | 169.78 | 168.20 | 169.50 | 00:00:00 | | 2007-07-02 | 900,800 | 169.89 | 170.11 | 168.60 | 169.40 | 00:00:00 | | 2007-07-03 | 580,800 | 169.37 | 169.67 | 168.40 | 169.03 | 00:00:00 | | 2007-07-05 | 843,200 | 168.44 | 169.14 | 167.63 | 168.38 | 00:00:00 | | 2007-07-06 | 1,759,500 | 168.01 | 174.53 | 167.78 | 174.06 | 00:00:00 | | 2007-07-09 | 1,130,500 | 173.81 | 174.05 | 170.35 | 171.41 | 00:00:00 | | 2007-07-10 | 10,705,100 | 159.60 | 162.38 | 153.60 | 154.21 | 00:00:00 | | 2007-07-11 | 4,264,200 | 153.16 | 155.25 | 152.65 | 154.96 | 00:00:00 | | 2007-07-12 | 2,880,600 | 155.32 | 155.95 | 154.30 | 155.09 | 00:00:00 | | 2007-07-13 | 2,018,200 | 155.28 | 157.65 | 154.90 | 157.40 | 00:00:00 | | 2007-07-16 | 1,578,100 | 157.40 | 157.56 | 155.01 | 155.71 | 00:00:00 | | 2007-07-17 | 1,258,900 | 156.99 | 156.99 | 154.98 | 155.17 | 00:00:00 | | 2007-07-18 | 2,507,800 | 153.12 | 154.29 | 151.26 | 153.18 | 00:00:00 | | 2007-07-19 | 1,175,200 | 153.03 | 154.37 | 152.97 | 153.87 | 00:00:00 | | 2007-07-20 | 1,767,700 | 154.84 | 154.84 | 152.84 | 153.34 | 00:00:00 | | 2007-07-23 | 2,067,400 | 154.20 | 154.48 | 149.44 | 149.69 | 00:00:00 | | 2007-07-24 | 2,299,000 | 149.46 | 151.49 | 148.08 | 149.17 | 00:00:00 | | 2007-07-25 | 1,720,800 | 149.79 | 149.94 | 145.94 | 148.27 | 00:00:00 | | 2007-07-26 | 4,384,100 | 145.93 | 147.00 | 137.12 | 142.04 | 00:00:00 | | 2007-07-27 | 3,337,600 | 141.69 | 142.65 | 136.18 | 136.20 | 00:00:00 | | 2007-07-30 | 2,645,400 | 136.50 | 140.32 | 136.41 | 139.04 | 00:00:00 | | 2007-07-31 | 2,701,000 | 140.40 | 141.00 | 136.68 | 136.79 | 00:00:00 | | 2007-08-01 | 2,232,400 | 136.51 | 138.43 | 134.95 | 137.57 | 00:00:00 | | 2007-08-02 | 1,746,300 | 137.60 | 139.00 | 135.61 | 136.52 | 00:00:00 | | 2007-08-03 | 2,319,500 | 136.00 | 136.30 | 131.56 | 131.58 | 00:00:00 | | 2007-08-06 | 2,510,400 | 132.11 | 134.09 | 129.55 | 134.09 | 00:00:00 | | 2007-08-07 | 2,265,700 | 133.36 | 135.47 | 132.01 | 133.05 | 00:00:00 | | 2007-08-08 | 2,475,900 | 133.31 | 138.63 | 133.00 | 134.17 | 00:00:00 | | 2007-08-09 | 3,106,200 | 131.20 | 133.02 | 129.30 | 129.90 | 00:00:00 | | 2007-08-10 | 2,468,500 | 129.25 | 133.55 | 128.00 | 133.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
