SHLD

Historical Stock Prices

$37.6
*  
1.55
4.3%
Get SHLD Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading SHLD now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 37.13 38.35 36.75 37.6 1,151,590
02/26/2015 36.9 37.5499 34.76 36.05 1,567,428
02/25/2015 37.74 38.3 37.44 37.9 813,227
02/24/2015 37.98 38.5 37.25 38.41 629,333
02/23/2015 36.5 37.87 36.5 37.75 728,239
02/20/2015 36.15 36.99 36.1101 36.66 424,955
02/19/2015 37.23 38 36 36.24 406,765
02/18/2015 37.42 38.26 37.13 37.55 526,051
02/17/2015 35.6 37.74 35.17 37.45 1,028,230
02/13/2015 33.3 36.185 33.3 35.7 1,142,191
02/12/2015 33.66 33.8899 33.2 33.38 317,627
02/11/2015 33.9 34.56 33.5 33.75 432,092
02/10/2015 33.83 33.83 33 33.75 448,439
02/09/2015 32.96 33.87 32.51 32.94 527,611
02/06/2015 33.52 33.67 32.8 32.98 263,899
02/05/2015 33.73 34.18 33.19 33.36 388,005
02/04/2015 32.86 33.85 32.64 33.74 667,244
02/03/2015 32.06 32.85 31.57 32.85 513,877
02/02/2015 32.56 32.75 31.35 31.97 533,397
01/30/2015 32.04 32.78 31.61 31.84 796,439
01/29/2015 33.01 33.24 31.91 32.17 466,595
01/28/2015 33.69 34.1 32.53 32.66 744,536
01/27/2015 34.62 35.15 34.13 34.2 381,996
01/26/2015 33.98 35.45 33.98 35.17 669,072
01/23/2015 33.39 34.37 33.34 34.15 692,095
01/22/2015 33 33.63 31.81 33.515 1,314,654
01/21/2015 33.65 33.77 33 33.71 712,211
01/20/2015 34.51 34.65 32.87 33.6 1,004,348
01/16/2015 33.65 34.58 33.602 34.18 711,423
01/15/2015 34.78 35.31 33.65 33.98 659,848
01/14/2015 34.32 35.02 33.42 34.77 571,030
01/13/2015 35.74 36.82 34.5 34.77 660,076
01/12/2015 34.33 35.94 33.79 35.33 833,045
01/09/2015 34.67 35.01 33.5 34.3 792,619
01/08/2015 32.24 35.5 32.02 35.33 1,249,163
01/07/2015 31.79 32.38 31.09 32 628,315
01/06/2015 32.19 32.68 30.7 31.13 755,843
01/05/2015 32.62 32.71 31.17 32.01 698,734
01/02/2015 33.12 33.29 32.12 32.74 560,102
12/31/2014 32.27 33.739 32.27 32.98 696,518
12/30/2014 32.33 33 31.8 32.24 487,655
12/29/2014 32.35 33.08 32.25 32.56 529,601
12/26/2014 32.68 32.7797 32.1 32.53 342,771
12/24/2014 33.2 33.652 32.5 32.56 457,071
12/23/2014 34.25 34.73 32.9 32.93 740,417
12/22/2014 33.2 34.23 32.67 33.96 954,132
12/19/2014 33.25 33.67 32.03 33.04 828,103
12/18/2014 32.59 33.84 32.2335 33.29 977,148
12/17/2014 31.18 32.22 30.9001 32.02 677,043
12/16/2014 31.16 32.3 30.8 30.87 914,266
12/15/2014 32.53 33.3 31.1 31.14 918,090
12/12/2014 31.9 33.33 31.81 32.3 736,517
12/11/2014 32.6 34.1 31.86 32.15 812,766
12/10/2014 34.01 34.01 32.12 32.29 914,891
12/09/2014 32.64 34.64 32.11 34.11 879,522
12/08/2014 33.86 34.3299 32.75 32.88 1,111,408
12/05/2014 32.5 33.99 31.87 33.31 1,067,243
12/04/2014 35.01 35.245 31.8 32.75 1,520,629
12/03/2014 33.99 34.8825 33.51 34.25 1,097,129
12/02/2014 35.47 35.83 33.4 33.94 1,001,243
12/01/2014 36.2 36.2 35.4 35.47 691,544
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?