SHOS

Sears Hometown and Outlet Stores, Inc. Historical Stock Prices

$11.42
*  
0.14
1.21%
Get SHOS Alerts
*Delayed - data as of Dec. 18, 2014  -  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: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  11.69  11.69  11.31  11.42 161,089
12/18/2014 11.69 11.69 11.31 11.42 160,673
12/17/2014 11.88 12.15 11.2601 11.56 328,338
12/16/2014 11.88 12.09 11.7 11.85 117,770
12/15/2014 12.07 12.49 11.85 11.89 192,763
12/12/2014 11.99 12.3 11.85 12 190,660
12/11/2014 12.05 12.4 11.95 12.04 147,399
12/10/2014 12.7 12.81 11.94 11.96 95,205
12/09/2014 11.94 13 11.94 12.7 182,004
12/08/2014 12.24 12.24 11.56 12.02 181,839
12/05/2014 10.78 12.49 10.02 12.3 436,448
12/04/2014 13.28 13.28 11.76 12.01 189,216
12/03/2014 13.4 13.75 13 13.27 68,050
12/02/2014 13.41 13.71 13.37 13.42 39,333
12/01/2014 13.22 13.64 13.01 13.41 79,375
11/28/2014 13.7 13.7 13.1 13.13 50,635
11/26/2014 13.6 13.93 13.6 13.73 32,672
11/25/2014 14.16 14.18 13.61 13.65 38,446
11/24/2014 14.12 14.32 13.5325 14.18 46,153
11/21/2014 14.6 14.65 13.95 14.01 57,244
11/20/2014 14.13 14.48 14.12 14.45 28,470
11/19/2014 14.3 14.3 13.91 14.22 37,188
11/18/2014 14.08 14.39 13.96 14.31 51,069
11/17/2014 14.26 14.35 14.04 14.04 41,946
11/14/2014 14.3 14.41 14.2 14.24 45,346
11/13/2014 14.56 14.7 14.21 14.25 59,824
11/12/2014 14.47 14.6 14.29 14.59 36,054
11/11/2014 14.53 14.69 14.32 14.55 39,349
11/10/2014 15.27 15.27 14.48 14.55 38,343
11/07/2014 14.41 15.5 14.28 15.31 97,386
11/06/2014 14.56 14.56 14.12 14.27 49,220
11/05/2014 14.57 14.71 14.46 14.51 38,861
11/04/2014 14.85 14.9775 14.49 14.53 95,240
11/03/2014 14.98 15.24 14.8 14.86 43,729
10/31/2014 15.64 15.66 14.94 15.04 87,858
10/30/2014 15.14 15.62 15.02 15.3 58,728
10/29/2014 15.37 15.46 15.07 15.24 39,965
10/28/2014 15.17 15.51 15.16 15.4 63,801
10/27/2014 15.24 15.35 14.6915 15.16 57,773
10/24/2014 14.34 15.35 14.22 15.35 89,593
10/23/2014 14.37 14.68 14.2 14.3 112,969
10/22/2014 14.45 14.74 14.2 14.21 70,151
10/21/2014 14.6 14.78 14.32 14.53 41,351
10/20/2014 14.3 14.71 14.21 14.54 111,736
10/17/2014 14.93 14.93 14.12 14.22 127,445
10/16/2014 14.62 15.04 14.4 14.71 87,546
10/15/2014 14.65 15.35 14.59 14.85 91,371
10/14/2014 14.66 15.35 14.6 14.85 115,351
10/13/2014 14.36 14.84 14.21 14.56 76,487
10/10/2014 14.23 14.65 14.2 14.33 56,745
10/09/2014 14.58 14.63 14.03 14.25 80,816
10/08/2014 15.07 15.3 14.12 14.64 313,780
10/07/2014 15.51 15.66 15.04 15.11 279,047
10/06/2014 16.27 16.28 15.52 15.57 42,597
10/03/2014 16.22 16.53 16.08 16.24 45,896
10/02/2014 15.51 16.27 15.51 16.11 51,861
10/01/2014 15.5 15.82 15.45 15.55 121,287
09/30/2014 15.76 15.76 15.46 15.5 143,309
09/29/2014 15.68 15.85 15.51 15.77 53,087
09/26/2014 15.51 15.93 15.5 15.89 142,789
09/25/2014 15.91 16 15.5 15.5 141,795
09/24/2014 15.75 16 15.63 15.85 136,498
09/23/2014 15.97 16.13 15.75 15.77 163,388
09/22/2014 17 17.11 15.99 16.06 192,643
09/19/2014 17.16 17.57 16.85 17.09 314,595
09/18/2014 17.53 17.65 17.12 17.18 144,951
09/17/2014 17.52 17.55 17.35 17.45 165,511
09/16/2014 17.57 17.6 17.3 17.5 117,138
09/15/2014 17.64 17.75 17.42 17.62 104,055
09/12/2014 17.81 17.992 17.5 17.66 99,800
09/11/2014 17.61 18.26 17.26 17.77 105,969
09/10/2014 17.56 18.14 17.51 17.62 230,812
09/09/2014 16.89 18.34 16.5 17.66 441,154
09/08/2014 19.16 19.165 19 19.09 53,017
09/05/2014 18.99 19.18 18.97 19.15 47,891
09/04/2014 18.83 19.07 18.83 18.99 90,803
09/03/2014 19.34 19.45 18.71 18.8 25,832
09/02/2014 19.27 19.5 19.17 19.3 45,159
08/29/2014 19.23 19.54 19 19.18 50,466
08/28/2014 19.37 19.49 19.16 19.2 61,137
08/27/2014 19.54 19.68 19.38 19.46 45,672
08/26/2014 19.45 19.64 19.16 19.56 62,885
08/25/2014 19.47 19.7599 19.26 19.43 66,929
08/22/2014 19.24 19.5899 19.14 19.38 35,494
08/21/2014 19.69 19.7 19.1101 19.31 43,854
08/20/2014 19.11 19.8 19.06 19.61 77,055
08/19/2014 19 19.22 18.842 19.16 54,786
08/18/2014 18.85 19.09 18.55 18.89 36,403
08/15/2014 19.11 19.16 18.56 18.76 91,549
08/14/2014 19.07 19.11 18.95 18.97 51,395
08/13/2014 19.05 19.05 18.95 18.95 61,524
08/12/2014 19.15 19.38 18.95 19 60,155
08/11/2014 19.42 19.5796 19.1 19.21 100,526
08/08/2014 18.99 19.42 18.97 19.35 60,580
08/07/2014 19.3 19.5 18.95 18.96 78,832
08/06/2014 19.02 19.3 18.95 19.27 68,216
08/05/2014 19.13 19.25 18.95 19.07 119,267
08/04/2014 19.11 19.33 18.95 19.33 90,693
08/01/2014 18.95 19.19 18.75 19.12 219,149
07/31/2014 19.37 19.45 18.76 18.96 120,507
07/30/2014 19.59 19.7 19.41 19.5 40,193
07/29/2014 19.49 19.74 19.49 19.55 36,533
07/28/2014 19.6 19.73 19.37 19.49 38,678
07/25/2014 19.52 19.72 19.47 19.64 51,069
07/24/2014 19.54 19.75 19.5169 19.64 38,588
07/23/2014 19.45 19.62 19.36 19.49 23,571
07/22/2014 19.17 19.4799 19.17 19.45 45,025
07/21/2014 19.26 19.48 19 19.14 49,348
07/18/2014 18.98 19.4589 18.91 19.38 93,959
07/17/2014 19.5 19.54 19.01 19.04 132,800
07/16/2014 19.5 19.64 19.26 19.54 75,453
07/15/2014 19.8 19.9 19.225 19.455 188,866
07/14/2014 20.16 20.16 19.81 19.82 102,509
07/11/2014 20.07 20.25 20.01 20.05 58,002
07/10/2014 19.97 20.45 19.89 20.07 86,977
07/09/2014 20.81 20.95 20 20.22 163,862
07/08/2014 20.9 21.14 20.54 20.71 91,925
07/07/2014 21.4 21.4 20.84 20.99 94,601
07/03/2014 21.74 21.91 21.142 21.48 32,465
07/02/2014 21.68 22.04 21.248 21.7 60,415
07/01/2014 21.55 21.99 21.52 21.72 78,075
06/30/2014 20.87 21.6 20.59 21.47 114,789
06/27/2014 21.13 21.2 20.6 20.71 652,164
06/26/2014 21.86 21.86 21.06 21.17 135,905
06/25/2014 21.77 22.1599 21.582 21.89 67,313
06/24/2014 21.87 22.19 21.7635 21.85 82,161
06/23/2014 21.64 21.98 21.506 21.84 144,166
06/20/2014 21.47 21.84 21.46 21.69 200,428
06/19/2014 21.2 21.69 21.05 21.6 158,783
06/18/2014 20.71 21.35 20.604 21.02 160,827
06/17/2014 20.74 20.93 20.4 20.79 120,050
06/16/2014 20.37 20.98 20.34 20.82 161,019
06/13/2014 20.39 20.4804 20.19 20.37 93,982
06/12/2014 20.51 20.55 20.25 20.27 80,737
06/11/2014 20.5 20.884 20.335 20.45 159,530
06/10/2014 20.45 20.74 20.1 20.3 73,130
06/09/2014 20.53 21.94 20.25 20.41 135,068
06/06/2014 20.99 21.35 19.855 20.52 423,381
06/05/2014 22.23 23 21.9575 22.5 115,171
06/04/2014 21.92 22.37 21.72 22.28 60,373
06/03/2014 22.52 22.75 21.81 22.05 81,837
06/02/2014 21.99 22.85 21.48 22.5 115,401
05/30/2014 22.23 22.28 22 22.03 42,437
05/29/2014 22.14 22.4499 21.505 22.13 59,164
05/28/2014 21.79 22.08 21.53 21.98 31,080
05/27/2014 22.29 22.63 21.61 21.77 75,906
05/23/2014 21.21 22.29 20.93 22.25 77,762
05/22/2014 20.96 21.38 20.5545 21.23 67,617
05/21/2014 21.52 21.61 20.51 20.99 150,909
05/20/2014 21.93 21.945 20.81 21.69 266,027
05/19/2014 21.55 21.93 21.42 21.86 27,534
05/16/2014 21.19 21.63 20.8 21.52 47,744
05/15/2014 21.17 21.49 20.82 21.1 70,785
05/14/2014 21.97 22.29 21.14 21.33 84,816
05/13/2014 21.7418 22.63 21.7418 21.98 103,658
05/12/2014 21.79 22.37 21.6301 21.9 55,555
05/09/2014 21.49 22.18 21.21 21.65 67,528
05/08/2014 21.91 22.22 21.3 21.51 77,797
05/07/2014 22.01 22.06 21.02 21.88 95,605
05/06/2014 22.63 22.716 21.81 21.9 120,574
05/05/2014 23.53 23.966 22.24 22.66 157,830
05/02/2014 23.68 24.1799 23.57 23.7 69,342
05/01/2014 23.69 23.89 23.19 23.69 90,590
04/30/2014 23.44 23.85 23.01 23.61 83,751
04/29/2014 23.86 23.88 23.35 23.43 45,216
04/28/2014 24.07 24.2 23.64 23.78 88,533
04/25/2014 23.84 24.21 23.595 24.04 134,343
04/24/2014 23.29 24.14 23.0335 23.81 74,048
04/23/2014 23.28 23.49 23.021 23.22 54,674
04/22/2014 23.24 23.9265 23.1 23.4 143,199
04/21/2014 23.67 24.63 22.96 23.12 278,742
04/17/2014 21.06 22.62 21.034 22.34 122,932
04/16/2014 20.45 21.22 20.45 21.15 174,201
04/15/2014 20.1 20.59 19.8 20.36 117,694
04/14/2014 20.62 20.8178 19.751 20.02 202,616
04/11/2014 21.55 21.81 20.1 20.43 412,962
04/10/2014 22.5 22.5 21.65 21.73 69,701
04/09/2014 22.64 22.825 22.32 22.54 94,641
04/08/2014 23.36 23.65 22.64 22.64 106,944
04/07/2014 24.34 24.43 23.18 23.32 145,177
04/04/2014 24.34 24.72 23.41 24.47 155,531
04/03/2014 24.59 25 23.87 24.34 60,128
04/02/2014 24.46 24.63 24.23 24.49 78,762
04/01/2014 23.75 24.49 23.73 24.33 105,546
03/31/2014 23.64 23.67 23.43 23.65 108,769
03/28/2014 23.53 24.07 22.77 23.6 103,932
03/27/2014 23.35 23.75 22.8045 23.58 59,754
03/26/2014 24.23 24.23 23.35 23.4 85,330
03/25/2014 24.44 24.5499 23.88 24.01 77,936
03/24/2014 23.21 24.53 22.8862 24.28 161,098
03/21/2014 22.23 23.21 22.15 23.03 231,538
03/20/2014 22.24 22.35 21.92 22.15 108,407
03/19/2014 22.29 22.54 22.12 22.26 145,600
03/18/2014 22.18 22.83 22.02 22.29 111,546
03/17/2014 21.61 22.52 21.61 22.17 357,270
03/14/2014 23.52 24.98 21.5 21.52 479,112
03/13/2014 24.96 25 24.36 24.72 230,635
03/12/2014 25.18 25.18 24.36 24.85 146,731
03/11/2014 25.65 25.7 25.18 25.24 73,806
03/10/2014 25.42 26.31 25.12 25.67 140,464
03/07/2014 25.06 25.45 24.86 25.38 88,001
03/06/2014 25.08 25.36 24.57 25 345,541
03/05/2014 24.46 24.99 24.04 24.94 114,790
03/04/2014 24.7 25.5 24.51 24.57 160,576
03/03/2014 23.1 24.72 22.82 24.51 163,434
02/28/2014 24.07 24.47 22.72 23.16 243,516
02/27/2014 25.19 25.48 23.97 24 151,310
02/26/2014 23.54 25.86 23.42 25.27 494,722
02/25/2014 22.95 23.69 22.82 23.47 247,526
02/24/2014 23.16 23.3 22.81 22.87 218,007
02/21/2014 23.55 23.558 22.85 23.15 191,335
02/20/2014 23.29 23.6 23.09 23.55 66,211
02/19/2014 23.85 23.85 23.16 23.37 103,414
02/18/2014 23.22 24.15 22.99 23.9 197,106
02/14/2014 22.49 23.6 22.35 23.24 190,414
02/13/2014 21.47 23.1 21.47 22.5 245,359
02/12/2014 21.74 21.98 21.42 21.56 267,689
02/11/2014 21.33 21.59 21.2 21.5 152,361
02/10/2014 21.67 21.67 21.18 21.27 110,677
02/07/2014 21.9 22.21 21.32 21.77 133,639
02/06/2014 22.45 22.4999 21.75 21.88 123,592
02/05/2014 22.51 22.74 22.18 22.43 155,236
02/04/2014 21.41 22.67 21.4 22.53 188,061
02/03/2014 21 21.53 20.92 21.35 235,213
01/31/2014 20.65 21.36 20.5199 20.99 127,193
01/30/2014 21 21.24 20.74 21.01 68,241
01/29/2014 21.02 21.46 20.75 20.78 215,953
01/28/2014 20.98 21.2838 20.51 21.14 136,907
01/27/2014 21.62 21.7 20.9 20.93 172,570
01/24/2014 21.48 21.54 21.01 21.51 113,003
01/23/2014 21.99 21.99 21.46 21.51 98,498
01/22/2014 22.32 22.45 21.83 22.15 90,058
01/21/2014 22.89 22.92 22.2 22.27 143,657
01/17/2014 23.64 23.64 22.81 22.85 106,769
01/16/2014 23.43 23.8 23.14 23.7 126,254
01/15/2014 23.07 23.81 23.07 23.4 360,624
01/14/2014 22.44 23.12 22.4 23.1 205,592
01/13/2014 22.47 22.56 22.3 22.44 187,298
01/10/2014 22.72 22.886 21.8242 22.47 231,825
01/09/2014 23.25 23.3 22.64 22.81 180,212
01/08/2014 23.91 24.2899 23.18 23.24 143,961
01/07/2014 23.9 24.13 23.45 23.99 238,643
01/06/2014 25.12 25.17 23.572 23.89 250,084
01/03/2014 25.17 25.3932 24.99 25.08 163,197
01/02/2014 25.51 25.64 25.12 25.17 54,404
12/31/2013 25.13 25.78 24.941 25.5 209,015
12/30/2013 26.11 26.17 24.81 25.07 300,307
12/27/2013 26.12 26.2292 25.74 26 163,796
12/26/2013 25.87 26.2 25.77 25.96 184,518
12/24/2013 25.99 26.25 25.7 25.84 46,345
12/23/2013 25.82 26.21 25.47 25.87 152,532
12/20/2013 24.84 26.05 24.73 25.91 188,212
12/19/2013 25.08 25.14 24.73 24.88 147,037
12/18/2013 25 25.63 24.57 25.17 143,141
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?