Quantcast
SHLD

Sears Holdings Corporation Common Stock Historical Stock Prices

$1.59
*  
0.24
13.11%
Get SHLD Alerts
*Delayed - data as of Aug. 15, 2018  -  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 15-MAY-2018 TO 15-AUG-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 1.77 1.82 1.58 1.59 2,299,180
08/15/2018 1.77 1.82 1.58 1.59 2,299,172
08/14/2018 1.8 1.85 1.785 1.83 741,098
08/13/2018 1.9 1.915 1.78 1.79 988,472
08/10/2018 1.9 1.98 1.89 1.91 608,798
08/09/2018 1.9 2.01 1.9 1.92 534,758
08/08/2018 1.92 2.01 1.87 1.98 875,594
08/07/2018 1.87 1.93 1.83 1.91 560,527
08/06/2018 1.85 1.89 1.85 1.86 403,790
08/03/2018 1.81 1.88 1.81 1.85 330,141
08/02/2018 1.82 1.88 1.8 1.82 650,353
08/01/2018 1.82 1.9 1.8 1.85 914,878
07/31/2018 1.76 1.87 1.76 1.84 1,163,077
07/30/2018 1.9 1.91 1.76 1.83 1,691,125
07/27/2018 2.04 2.0742 1.86 1.91 1,966,745
07/26/2018 2.04 2.1255 2.04 2.05 482,384
07/25/2018 2.05 2.09 2.01 2.07 747,732
07/24/2018 2.14 2.189 2.04 2.05 1,414,964
07/23/2018 2.17 2.2 2.13 2.15 699,223
07/20/2018 2.22 2.24 2.18 2.21 513,147
07/19/2018 2.16 2.23 2.16 2.21 822,335
07/18/2018 2.2 2.209 2.13 2.17 915,740
07/17/2018 2.18 2.24 2.15 2.2 933,985
07/16/2018 2.28 2.32 2.165 2.18 1,354,520
07/13/2018 2.31 2.42 2.25 2.26 1,076,031
07/12/2018 2.38 2.38 2.3 2.33 556,756
07/11/2018 2.28 2.42 2.28 2.39 728,898
07/10/2018 2.28 2.36 2.28 2.31 525,761
07/09/2018 2.25 2.46 2.25 2.3 633,760
07/06/2018 2.3 2.32 2.25 2.27 797,645
07/05/2018 2.29 2.3576 2.2748 2.31 537,252
07/03/2018 2.35 2.4229 2.27 2.28 656,870
07/02/2018 2.32 2.5 2.3001 2.34 1,275,285
06/29/2018 2.27 2.37 2.22 2.37 1,163,135
06/28/2018 2.16 2.29 2.135 2.26 1,142,599
06/27/2018 2.29 2.34 2.16 2.17 1,246,506
06/26/2018 2.27 2.335 2.27 2.3 984,103
06/25/2018 2.39 2.4 2.23 2.26 1,930,162
06/22/2018 2.39 2.48 2.36 2.42 3,625,414
06/21/2018 2.48 2.49 2.35 2.37 1,252,671
06/20/2018 2.5 2.58 2.445 2.47 974,714
06/19/2018 2.53 2.59 2.46 2.48 1,074,949
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
*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