SHLD

Historical Stock Prices

$33.04
*  
0.25
0.75%
Get SHLD Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
11/28/2014 36.73 37.4 35.655 36.1 500,264
11/26/2014 37.87 38.5 36 36.09 998,227
11/25/2014 38.14 40.33 37.82 38 3,519,406
11/24/2014 36.27 38.55 36.06 38.36 1,069,983
11/21/2014 36.6 37.35 35.835 36.31 830,890
11/20/2014 35.51 36.91 35.2201 36.45 798,229
11/19/2014 36.74 36.74 34.5 35.2 1,106,911
11/18/2014 35.51 36.55 35.34 35.91 1,012,212
11/17/2014 37.05 37.08 35.07 35.62 1,771,921
11/14/2014 37.64 38.1849 36.5 37.31 1,590,689
11/13/2014 37.84 39.69 37.43 37.8 1,517,064
11/12/2014 36.9 38.46 36.41 37.76 1,562,739
11/11/2014 38.34 38.96 36.9 37.07 1,686,307
11/10/2014 41.31 42.49 38.6 38.72 3,278,745
11/07/2014 39.51 48.25 39.51 42.81 11,799,460
11/06/2014 33.26 34.31 32.14 32.67 1,769,586
11/05/2014 35.34 36.5 32.65 33.26 2,290,051
11/04/2014 33.55 36.18 32.13 35.83 1,816,428
11/03/2014 32.91 35.07 32.9 33.25 2,065,084
10/31/2014 37.13 38.5 34.79 34.92 1,969,604
10/30/2014 36.45 38.61 36.0801 36.74 1,960,934
10/29/2014 37 38.37 35.77 36.99 1,570,484
10/28/2014 38.51 38.96 37.1401 37.42 1,189,001
10/27/2014 38.43 39.48 37.62 39 1,570,562
10/24/2014 35.95 40.78 35.95 38.97 2,998,153
10/23/2014 35 36.75 34.33 35.95 1,581,230
10/22/2014 35.82 36 34.27 34.42 1,116,486
10/21/2014 33.78 35.6245 32.94 34.79 1,224,176
10/20/2014 28.41 37.13 28.41 34.96 4,103,926
10/17/2014 30.16 30.77 27.73 28.41 903,189
10/16/2014 28.97 30.02 28.57 30 998,646
10/15/2014 29 29.685 27.52 29.56 1,569,391
10/14/2014 25.75 28.805 25.72 28.49 1,416,400
10/13/2014 24.85 25.77 24.62 25.72 998,979
10/10/2014 26.48 26.99 24.63 24.78 1,321,742
10/09/2014 28.38 28.4899 26.1405 26.36 1,293,822
10/08/2014 30.48 31.08 25.05 28.85 4,129,888
10/07/2014 28.97 31 28.6301 30.3 1,475,141
10/06/2014 28.42 29.73 28.35 29.12 983,666
10/03/2014 27.1 28.83 26.98 28.22 1,521,886
10/02/2014 25.14 27.17 25.14 27.06 1,715,464
10/01/2014 25.22 25.43 24.98 25.18 839,592
09/30/2014 25.95 25.95 24.92 25.23 1,869,311
09/29/2014 24.72 26.1 24.41 25.98 2,276,328
09/26/2014 25.66 25.79 24.16 24.85 2,254,115
09/25/2014 26.41 26.5 24.1 25.66 2,724,243
09/24/2014 27.79 28.08 26.1 26.41 1,756,818
09/23/2014 27.24 27.975 27.11 27.68 987,637
09/22/2014 26.75 28.28 26.75 27.4 1,969,476
09/19/2014 28.5 28.6 26.78 27.68 2,621,102
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?