Quantcast
SHLD

Sears Holdings Corporation Common Stock Historical Stock Prices

$2.58
*  
unch
unch
Get SHLD Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading SHLD now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    SHLD Pre-Market
 
 
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 18-MAR-2018 TO 18-JUN-2018

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 2.58 2.66 2.53 2.58 1,325,565
06/18/2018 2.58 2.66 2.53 2.58 1,307,362
06/15/2018 2.54 2.68 2.51 2.58 1,635,049
06/14/2018 2.68 2.83 2.55 2.57 2,599,963
06/13/2018 2.49 2.79 2.45 2.66 3,112,426
06/12/2018 2.52 2.67 2.43 2.45 3,346,822
06/11/2018 2.28 2.47 2.24 2.41 1,941,927
06/08/2018 2.29 2.35 2.245 2.3 1,510,686
06/07/2018 2.19 2.35 2.19 2.28 1,750,036
06/06/2018 2.23 2.27 2.1714 2.19 1,787,693
06/05/2018 2.13 2.39 2.08 2.28 3,465,138
06/04/2018 2.3 2.3 2.11 2.15 2,481,772
06/01/2018 2.81 2.81 2.27 2.28 5,505,474
05/31/2018 3 3.02 2.8 2.81 3,737,754
05/30/2018 3.46 3.46 3.14 3.21 3,781,378
05/29/2018 3.48 3.59 3.405 3.44 1,080,400
05/25/2018 3.31 3.6 3.31 3.49 1,784,506
05/24/2018 3.4 3.4 3.25 3.31 771,963
05/23/2018 3.33 3.42 3.22 3.39 2,101,025
05/22/2018 3.64 3.649 3.27 3.38 3,210,619
05/21/2018 3.72 3.91 3.58 3.63 2,219,611
05/18/2018 3.71 3.71 3.47 3.59 1,624,484
05/17/2018 3.8 3.86 3.6229 3.69 1,926,436
05/16/2018 3.55 3.8499 3.5 3.8 2,243,862
05/15/2018 3.6 3.645 3.35 3.5 2,451,171
05/14/2018 3.8 4.08 3.5 3.65 7,550,375
05/11/2018 3.17 3.5799 3.09 3.42 3,871,911
05/10/2018 3.23 3.29 3 3.15 3,522,826
05/09/2018 2.81 3.46 2.61 3.2 12,314,190
05/08/2018 2.97 3.01 2.74 2.76 1,800,144
05/07/2018 3.29 3.31 2.98 2.99 1,547,484
05/04/2018 3.13 3.39 3.09 3.3 1,313,302
05/03/2018 3.05 3.19 3.015 3.13 974,332
05/02/2018 3.01 3.145 2.9806 3.05 718,540
05/01/2018 2.99 3.02 2.88 3 861,007
04/30/2018 3.16 3.16 2.98 2.99 1,064,115
04/27/2018 3.2 3.275 3.11 3.16 718,460
04/26/2018 3.23 3.28 3.17 3.22 432,617
04/25/2018 3.26 3.3099 3.17 3.22 687,895
04/24/2018 3.26 3.39 3.09 3.32 1,423,245
04/23/2018 3.24 3.28 3.04 3.24 2,365,194
04/20/2018 3.02 3.11 2.9 3.01 820,865
04/19/2018 3.13 3.2 2.93 3.05 934,422
04/18/2018 3.06 3.19 3.06 3.15 699,397
04/17/2018 3.36 3.48 3 3.03 1,644,612
04/16/2018 3.34 3.59 3.32 3.35 1,739,197
04/13/2018 3.42 3.53 3.305 3.32 1,206,605
04/12/2018 3.34 3.54 3.27 3.4 2,160,094
04/11/2018 3.05 3.45 3.05 3.3 3,284,194
04/10/2018 2.88 3.095 2.84 3.07 1,560,729
04/09/2018 2.89 2.98 2.815 2.82 795,561
04/06/2018 2.95 3.06 2.86 2.88 818,680
04/05/2018 2.89 3.07 2.74 2.97 1,455,122
04/04/2018 2.66 2.895 2.62 2.89 1,346,152
04/03/2018 2.6 2.7901 2.57 2.69 1,357,294
04/02/2018 2.68 2.88 2.49 2.59 1,682,175
03/29/2018 2.81 3.1799 2.6 2.67 3,707,415
03/28/2018 2.5 2.87 2.5 2.81 3,133,051
03/27/2018 2.3 2.6 2.29 2.5 2,863,678
03/26/2018 2.24 2.33 2.175 2.33 1,322,289
03/23/2018 2.28 2.28 2.16 2.18 1,116,404
03/22/2018 2.31 2.33 2.17 2.3 1,352,118
03/21/2018 2.28 2.42 2.28 2.32 1,269,687
03/20/2018 2.33 2.355 2.21 2.29 1,086,458
03/19/2018 2.34 2.355 2.21 2.33 1,165,230
*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?

Smart Portfolio