SHOS

Sears Hometown and Outlet Stores, Inc. Historical Stock Prices

$7.22
*  
0.08
1.1%
Get SHOS Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading SHOS 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 02-JUN-2015 TO 02-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  7.39  7.54  7.14  7.22 85,029
09/02/2015 7.54 7.54 7.14 7.22 85,129
09/01/2015 7.59 7.91 7.16 7.3 168,188
08/31/2015 7.66 8 7.44 7.68 41,227
08/28/2015 7.2 7.79 7.2 7.65 76,496
08/27/2015 6.8 7.54 6.8 7.21 128,402
08/26/2015 6.7 6.76 6.56 6.73 69,543
08/25/2015 6.9 7.14 6.63 6.64 60,585
08/24/2015 6.96 7.01 6.5 6.7 85,405
08/21/2015 7.18 7.2299 6.83 7.14 51,226
08/20/2015 7.09 7.43 6.91 7.2 60,496
08/19/2015 7.24 7.25 6.9 7.12 82,028
08/18/2015 7.11 7.48 7.05 7.24 66,506
08/17/2015 7.13 7.46 7.01 7.09 76,032
08/14/2015 7.35 7.44 7.13 7.14 90,382
08/13/2015 7.7 7.7 7.08 7.32 86,731
08/12/2015 7.66 7.75 7.27 7.73 39,999
08/11/2015 7.76 8.17 7.47 7.7 68,262
08/10/2015 7.66 7.9 7.53 7.86 47,314
08/07/2015 7.55 7.9 7.51 7.64 50,015
08/06/2015 7.17 7.58 7.1501 7.55 136,030
08/05/2015 7.8 7.87 7.03 7.26 121,265
08/04/2015 7.94 8.11 7.63 7.76 64,989
08/03/2015 8.18 8.35 7.75 7.97 90,338
07/31/2015 8.18 8.5 8.1048 8.19 53,150
07/30/2015 8.32 8.47 8.11 8.19 68,093
07/29/2015 8.34 8.62 8.34 8.37 31,442
07/28/2015 8.34 8.63 8.16 8.36 90,790
07/27/2015 8.67 8.68 8.27 8.3 55,529
07/24/2015 8.74 8.91 8.6 8.67 96,570
07/23/2015 9.37 9.4 8.67 8.72 170,393
07/22/2015 9.05 9.51 9.04 9.28 67,474
07/21/2015 9.05 9.27 9.05 9.05 66,275
07/20/2015 9.34 9.45 9.01 9.06 137,251
07/17/2015 9.23 9.57 9.18 9.34 114,544
07/16/2015 9.15 9.54 9.13 9.19 55,780
07/15/2015 9.37 9.51 9 9.11 117,024
07/14/2015 9.55 9.63 9.13 9.38 158,177
07/13/2015 9.35 9.8 9.35 9.57 96,684
07/10/2015 9.54 9.76 9.32 9.38 76,230
07/09/2015 9.32 9.58 9.313 9.43 57,391
07/08/2015 9.45 9.71 8.9 9.26 122,308
07/07/2015 9.12 9.56 9.02 9.52 120,675
07/06/2015 9.16 9.42 9.09 9.13 302,557
07/02/2015 9.34 9.54 9.12 9.17 72,312
07/01/2015 9.6 9.6 9.24 9.32 97,999
06/30/2015 9.83 9.858 9.41 9.5 86,500
06/29/2015 9.05 9.92 9.05 9.82 269,269
06/26/2015 9.25 9.48 8.93 9.19 1,939,975
06/25/2015 9.24 9.34 8.98 9.22 153,986
06/24/2015 9.5 9.72 9 9.23 175,867
06/23/2015 9.18 9.69 9.15 9.41 217,616
06/22/2015 8.72 9.18 8.68 9.17 188,503
06/19/2015 8.92 8.99 8.65 8.69 299,828
06/18/2015 8.42 9.05 8.29 8.88 273,265
06/17/2015 8.71 8.87 8.25 8.41 271,109
06/16/2015 8.84 8.91 8.6 8.7 97,551
06/15/2015 8.89 8.96 8.55 8.88 176,226
06/12/2015 8.65 8.94 8.56 8.91 136,062
06/11/2015 8.99 9.21 8.54 8.64 198,268
06/10/2015 9.01 9.13 8.82 8.94 199,444
06/09/2015 9.45 9.46 8.69 8.77 284,108
06/08/2015 8.81 9.51 8.25 9.5 546,114
06/05/2015 7.1 9.1 7.1 8.9 949,560
06/04/2015 7.18 7.2 6.9801 7.06 71,359
06/03/2015 6.85 7.41 6.85 7.14 114,749
06/02/2015 6.65 7.06 6.65 6.85 124,931
*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?