SHLD

Sears Holdings Corporation Historical Stock Prices

$26.15
*  
0.53
1.99%
Get SHLD Alerts
*Delayed - data as of Sep. 1, 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 01-JUN-2015 TO 01-SEP-2015

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  25.99  26.61  25.90  26.15 870,233
09/01/2015 25.99 26.61 25.9 26.15 878,607
08/31/2015 27.43 27.89 26.48 26.68 855,506
08/28/2015 26.37 27.55 26.13 27.3 686,477
08/27/2015 24.05 28.31 24.05 26.93 2,369,354
08/26/2015 23.6 24.09 22.99 24 1,038,576
08/25/2015 23 23.986 22.77 23.25 1,983,341
08/24/2015 21.7 22.8 21 21.98 795,018
08/21/2015 22.44 23.22 22.2211 22.64 999,778
08/20/2015 23.47 24.1 21.7601 22.97 1,209,103
08/19/2015 24.03 24.1 23.14 23.34 656,218
08/18/2015 25.47 25.55 23.8 24.08 765,354
08/17/2015 25.25 25.68 25.06 25.37 395,760
08/14/2015 25.15 25.43 24.65 25.18 719,053
08/13/2015 25.19 25.55 24.87 25 610,236
08/12/2015 25 25.43 24.3 25.37 1,149,583
08/11/2015 24.5 25.44 24.21 25.18 1,387,711
08/10/2015 24.39 24.98 24.21 24.47 1,116,412
08/07/2015 23.5 24.56 23.48 24.39 1,552,565
08/06/2015 21.66 23.48 21.36 23.34 1,638,501
08/05/2015 20.82 21.43 20.7 21.34 980,324
08/04/2015 19.41 21.09 19.08 20.81 1,465,402
08/03/2015 22.51 22.74 19.09 19.39 3,150,960
07/31/2015 21.29 21.56 20.86 21.55 1,000,317
07/30/2015 21.9 22 21.29 21.29 734,772
07/29/2015 21.67 21.915 21.429 21.86 485,689
07/28/2015 21.89 22.04 20.98 21.81 868,051
07/27/2015 22.36 22.389 21.18 21.44 1,114,747
07/24/2015 22.02 22.96 22.02 22.19 677,511
07/23/2015 22.18 22.37 21.81 22.08 675,659
07/22/2015 22.02 22.49 21.6 21.96 1,312,332
07/21/2015 22 22.19 21.73 22.02 950,583
07/20/2015 22.13 22.32 21.65 22 825,660
07/17/2015 22.2 22.41 21.81 22.15 834,695
07/16/2015 23.08 23.09 21.83 22.36 1,433,547
07/15/2015 23.91 23.9632 22.6603 22.94 2,325,501
07/14/2015 23.63 23.97 23.4 23.84 588,206
07/13/2015 24.01 24.41 23.64 23.68 681,356
07/10/2015 23.37 23.82 23.04 23.75 922,271
07/09/2015 24.25 24.95 23.06 23.23 1,142,264
07/08/2015 25.18 25.35 23.49 24.13 1,320,948
07/07/2015 25.1 25.62 24.64 25.34 1,758,613
07/06/2015 25.29 25.775 24.68 24.84 1,877,058
07/02/2015 26.42 26.48 25.33 25.53 1,102,553
07/01/2015 26.96 26.96 25.88 26.53 1,199,646
06/30/2015 27.07 27.53 26.62 26.7 1,338,342
06/29/2015 28.07 28.11 26.9 27.02 1,005,215
06/26/2015 28.4 28.77 27.75 28.12 1,549,534
06/25/2015 29.09 29.14 28.15 28.28 642,999
06/24/2015 28.81 29.8 28.39 28.8 935,929
06/23/2015 28.19 29.38 28.13 28.81 969,663
06/22/2015 29.56 29.95 28.36 28.37 833,464
06/19/2015 28.75 29.77 27.75 29.23 1,654,493
06/18/2015 27.21 28.55 27.05 28.15 1,340,460
06/17/2015 27.09 28.06 26.88 27.1 1,126,734
06/16/2015 27.07 27.67 26.53 27.21 1,849,353
06/15/2015 28.1 28.1 27.03 27.09 2,204,661
06/12/2015 29 29.1 27.71 28.07 2,415,702
06/11/2015 30.05 30.45 28.25 28.55 4,321,260
06/10/2015 36 36.03 28.86 29.52 7,519,485
06/09/2015 38.75 38.96 36.01 36.61 2,800,425
06/08/2015 42.15 42.2499 38.64 39.01 2,101,516
06/05/2015 43.33 43.86 40.53 40.74 1,508,968
06/04/2015 43.25 44.39 43.14 43.52 507,718
06/03/2015 42.53 43.87 42.515 43.65 385,497
06/02/2015 41.53 44.31 41.53 42.53 542,675
06/01/2015 43.13 43.2 41.4 42.09 600,826
*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?