SHLD

Sears Holdings Corporation Common Stock Historical Stock Prices

$16.375
*  
1.685
9.33%
Get SHLD Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SHLD now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SHLD Pre-Market
 
 
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 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18 18.04 16.25 16.375 808,313
04/29/2016 18 18.04 16.25 16.375 1,011,184
04/28/2016 18.05 18.6 17.675 18.06 372,519
04/27/2016 17.66 18.37 17.3211 18.15 365,079
04/26/2016 17.48 17.88 17.28 17.81 379,468
04/25/2016 18.18 18.305 17.6 17.63 359,575
04/22/2016 19.01 19.1172 17.94 18.12 680,852
04/21/2016 18.49 18.88 17.7 18.01 900,699
04/20/2016 17.17 18.77 17 18.65 1,455,006
04/19/2016 16.66 17.13 16.6 17.02 439,255
04/18/2016 16.61 16.7 16.36 16.54 416,749
04/15/2016 16.66 16.95 16.38 16.9 489,198
04/14/2016 16.53 17.3 16.28 16.86 741,213
04/13/2016 15.33 16.48 14.95 16.44 968,816
04/12/2016 14.41 15.18 14.33 14.95 640,524
04/11/2016 14.56 14.62 14.25 14.44 835,159
04/08/2016 14.39 14.65 14.11 14.45 621,352
04/07/2016 14.55 14.7 14.05 14.34 1,017,602
04/06/2016 14.57 14.74 14.17 14.7 618,188
04/05/2016 14.73 14.96 14.26 14.58 934,191
04/04/2016 15 15.125 14.61 14.78 440,144
04/01/2016 15.26 15.44 14.799 14.9 494,864
03/31/2016 15.02 15.31 14.91 15.31 447,417
03/30/2016 15.1 15.42 14.89 15.12 392,150
03/29/2016 14.7 15.1 14.5001 14.97 487,351
03/28/2016 15.33 15.33 14.76 14.77 476,549
03/24/2016 14.82 15.35 14.6 15 792,213
03/23/2016 15.22 15.22 14.78 14.96 816,688
03/22/2016 15.15 15.19 14.62 14.81 1,062,061
03/21/2016 16.09 16.105 15.2 15.25 778,475
03/18/2016 15.7 16.15 15.49 16.09 1,260,797
03/17/2016 15.01 15.55 14.59 15.29 1,146,403
03/16/2016 15.55 15.72 14.89 15.09 1,013,351
03/15/2016 16.52 16.64 15.51 15.54 1,041,940
03/14/2016 16.79 17.04 16.43 16.66 476,946
03/11/2016 16.92 17.33 16.51 16.76 501,325
03/10/2016 17.18 17.36 16.51 16.82 540,323
03/09/2016 18.02 18.07 17 17.06 649,640
03/08/2016 18.38 18.495 17.48 18.025 536,288
03/07/2016 18.13 18.5 17.82 18.29 678,392
03/04/2016 18.39 18.72 18 18.05 692,390
03/03/2016 18 18.17 17.63 18.09 793,882
03/02/2016 17.31 17.92 17.02 17.71 504,648
03/01/2016 17.5 17.9624 17 17.17 406,855
02/29/2016 17.94 18.43 17.46 17.47 483,206
02/26/2016 17.55 18.46 17.33 18.26 821,209
02/25/2016 16.46 17.52 16.44 17.52 741,971
02/24/2016 17.09 17.52 16.56 16.97 520,196
02/23/2016 16.8 17.58 16.8 17.52 373,537
02/22/2016 17.21 17.54 16.96 17.04 424,986
02/19/2016 16.95 17.25 16.2699 16.71 367,896
02/18/2016 17.82 17.9399 16.23 17.24 869,717
02/17/2016 16.19 18.18 16.11 18.05 1,042,967
02/16/2016 15.83 16.29 15.06 16.19 650,416
02/12/2016 15.34 16.08 15.155 15.45 447,119
02/11/2016 14.56 15.15 14.56 15.05 714,352
02/10/2016 15.31 15.87 14.98 15.01 716,249
02/09/2016 16.3 16.78 15.24 15.25 1,141,209
02/08/2016 17.17 17.305 16.11 16.73 542,191
02/05/2016 17.53 17.83 17.24 17.4 296,227
02/04/2016 17.33 18.33 17.12 17.69 613,176
02/03/2016 16.94 17.49 16.2701 17.43 441,802
02/02/2016 17.55 17.97 16.81 16.89 561,991
02/01/2016 17 17.7 16.52 17.67 441,091
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?