SHLD

Historical Stock Prices

$42.4
*  
0.63
1.51%
Get SHLD Alerts
*Delayed - data as of Mar. 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 41.82 42.59 41.355 42.4 545,369
03/26/2015 41.42 42.12 40.72 41.77 642,499
03/25/2015 41.37 42.4895 41.21 41.5 671,389
03/24/2015 42.1 42.66 41.31 41.66 607,525
03/23/2015 41.38 42.81 41.0747 41.92 681,101
03/20/2015 41.41 42.65 41.14 41.63 932,014
03/19/2015 40.91 41.39 39.51 41.37 929,265
03/18/2015 39.38 40.16 38.107 40.1 1,071,232
03/17/2015 38.61 39.88 38.46 39.79 592,411
03/16/2015 38.05 38.61 37.25 38.47 465,497
03/13/2015 37.44 38.269 37.21 38.21 333,723
03/12/2015 37.23 37.85 37.12 37.78 354,389
03/11/2015 36.89 37.33 36.62 37.24 249,323
03/10/2015 36.92 37.23 36.39 36.77 404,240
03/09/2015 39.15 39.15 37.1501 37.21 539,420
03/06/2015 39.25 39.3865 37.85 39.01 510,867
03/05/2015 39.29 39.5795 38.671 39.245 462,051
03/04/2015 38.25 39.06 38 38.86 425,928
03/03/2015 37 38.44 36.99 38.12 469,170
03/02/2015 37.36 38.27 37.035 37.4 574,105
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
*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?