SHOS

Sears Hometown and Outlet Stores, Inc. Historical Stock Prices

$19.52
*  
0.12
0.61%
Get SHOS Alerts
*Delayed - data as of Jul. 28, 2014 15:01 ET  -  Find a broker to begin trading SHOS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SHOS Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
15:01  19.60  19.73  19.37  19.52 28,482
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
12/17/2013 25.98 26 24.91 24.98 138,495
12/16/2013 26.42 26.63 25.86 25.89 87,823
12/13/2013 25.66 26.56 25.575 26.21 120,896
12/12/2013 25.6 25.69 25.5 25.66 219,448
12/11/2013 26.44 26.849 25.49 25.53 150,306
12/10/2013 28.4 28.47 25.49 26.3 252,426
12/09/2013 27.91 28.71 27.81 28.38 160,947
12/06/2013 29.15 29.44 27.8 27.89 205,700
12/05/2013 29.08 29.45 28.76 29.24 167,471
12/04/2013 29.59 29.96 29.01 29.16 81,997
12/03/2013 30.45 30.58 29.3 29.62 142,244
12/02/2013 32.14 32.14 30.3 30.48 99,523
11/29/2013 31.71 32.25 31.62 31.98 56,307
11/27/2013 31.22 31.66 31.22 31.55 39,019
11/26/2013 30.83 31.37 30.65 31.25 44,550
11/25/2013 29.92 31.04 29.92 30.6 71,913
11/22/2013 30.62 30.63 29.02 29.77 93,295
11/21/2013 30.91 32.8596 30.4391 30.5 273,307
11/20/2013 30.66 30.91 30.21 30.79 87,903
11/19/2013 30.15 30.62 30.15 30.56 69,055
11/18/2013 29.5 30.33 29.45 30.1 74,360
11/15/2013 28.66 29.28 28.35 29.28 87,588
11/14/2013 28.44 28.83 28.26 28.56 135,947
11/13/2013 28.52 29.3999 28.35 28.47 106,663
11/12/2013 28.72 29.23 28.4 28.58 132,627
11/11/2013 28.22 29.15 28.2 28.85 104,242
11/08/2013 28 28.6 27.84 28.205 89,911
11/07/2013 28.3 28.54 28 28.04 86,149
11/06/2013 29.24 29.24 28.08 28.15 99,417
11/05/2013 26.84 29.22 26.78 29.08 124,622
11/04/2013 27.23 27.34 26.86 26.97 140,592
11/01/2013 27.86 27.99 26.9 27.08 129,252
10/31/2013 28.15 28.25 27.85 27.86 140,334
10/30/2013 28.26 28.32 28 28.12 99,896
10/29/2013 28.98 29.05 28 28.2 116,412
10/28/2013 28.84 29.16 28.77 28.87 64,596
10/25/2013 28.89 29.755 28.75 28.84 101,651
10/24/2013 28.7 29.045 28.69 28.79 95,387
10/23/2013 28.98 29.05 28.64 28.7 83,385
10/22/2013 28.71 29.35 28.71 29 185,096
10/21/2013 29.44 29.84 28.68 28.69 102,690
10/18/2013 29.68 29.78 29.26 29.38 154,235
10/17/2013 28.9 29.9264 28.9 29.5 118,839
10/16/2013 28.82 29.4437 28.82 29.07 71,732
10/15/2013 29.36 29.36 28.45 28.62 162,946
10/14/2013 29.56 29.875 29.32 29.49 80,615
10/11/2013 29.71 30.38 29.43 29.61 154,371
10/10/2013 30.63 30.83 29.64 29.7 138,380
10/09/2013 30.99 31.22 30.14 30.54 68,113
10/08/2013 31.15 31.48 30.61 30.84 81,088
10/07/2013 31.49 31.73 31.22 31.47 49,879
10/04/2013 31.8 32.1 31.59 31.62 43,015
10/03/2013 32.37 32.95 31.65 31.81 44,488
10/02/2013 31.68 32.51 31.35 32.33 161,105
10/01/2013 31.62 32.12 31.27 31.89 208,199
09/30/2013 30.96 31.92 30.881 31.75 140,988
09/27/2013 31.48 31.71 30.93 31.29 197,272
09/26/2013 31.26 31.95 31.24 31.64 86,724
09/25/2013 31.58 31.67 31.18 31.25 196,369
09/24/2013 31.56 31.9799 31.2 31.58 81,818
09/23/2013 31.85 31.85 31.13 31.56 103,939
09/20/2013 31.94 32.116 31.621 31.84 203,193
09/19/2013 31.97 32.12 31.62 31.93 155,306
09/18/2013 31.61 32.13 31.12 31.85 242,842
09/17/2013 30.7 31.51 30.644 31.51 213,677
09/16/2013 31.23 31.65 30.49 30.565 325,293
09/13/2013 31 31.3 30.5 30.98 168,615
09/12/2013 30.76 31.44 30 31.04 234,734
09/11/2013 31.82 31.84 30.61 30.88 123,748
09/10/2013 31.96 32.35 31.62 31.74 127,294
09/09/2013 31.41 32.17 31.3 31.97 287,354
09/06/2013 31.55 32.01 31.21 31.4 211,554
09/05/2013 30.95 31.6799 30.95 31.01 352,251
09/04/2013 32.32 32.44 31.03 31.099 281,810
09/03/2013 32.4 32.64 31.05 31.49 206,744
08/30/2013 38.5 38.5 31.83 32.08 770,834
08/29/2013 37.25 39.33 37.17 39.05 106,484
08/28/2013 37.93 38 36.5 37.4 76,514
08/27/2013 39.32 39.92 37.72 37.81 71,650
08/26/2013 40.29 40.9 39.4 39.55 122,246
08/23/2013 40.91 41.78 39.41 40.12 59,567
08/22/2013 40.59 41.4 39.56 40.98 60,364
08/21/2013 39.96 40.97 39.94 40.6 199,203
08/20/2013 39.71 40.474 39.71 40 205,176
08/19/2013 40.54 41.47 39.52 39.79 99,999
08/16/2013 40.05 40.81 39.5 40.5 58,714
08/15/2013 40.85 40.85 39.5026 40.25 98,354
08/14/2013 41.28 41.5 40.69 41.135 51,385
08/13/2013 41.8 41.83 41.15 41.35 90,037
08/12/2013 41.77 42.04 41.09 41.67 63,166
08/09/2013 42.5 43.11 41.95 42.03 47,185
08/08/2013 42.05 43.75 41.19 42.41 65,008
08/07/2013 43.65 43.98 41.61 42.48 131,146
08/06/2013 43.525 43.95 43.39 43.63 39,932
08/05/2013 44.04 44.91 43.51 43.83 100,153
08/02/2013 44.26 44.4 43.94 44.18 171,027
08/01/2013 43.81 44.5 43.81 44.2 82,982
07/31/2013 43.54 44.03 43.2 43.57 71,957
07/30/2013 42.87 43.45 42.44 43.4 114,666
07/29/2013 43.72 43.9 42.71 43.22 42,529
07/26/2013 43.81 44.367 43.19 43.66 53,098
07/25/2013 43.19 44.56 42.88 44.02 108,091
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?