Quantcast
SHOS

Sears Hometown and Outlet Stores, Inc. Common Stock Historical Stock Prices

$2.1854
*  
0.0646
2.87%
Get SHOS Alerts
*Delayed - data as of Dec. 11, 2018 9:35 ET  -  Find a broker to begin trading SHOS now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    SHOS 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-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.
9:35 2.26 2.26 2.1854 2.1854 870
12/10/2018 2.36 2.419 2.2 2.25 59,976
12/07/2018 2.01 2.48 2 2.34 217,937
12/06/2018 1.87 2.05 1.87 2 28,122
12/04/2018 2.1 2.1 1.87 1.87 40,286
12/03/2018 2.1 2.1 1.86 2.1 69,409
11/30/2018 2.11 2.14 2.11 2.11 6,958
11/29/2018 2.16 2.17 2.11 2.11 17,248
11/28/2018 2.11 2.2 2.11 2.16 29,124
11/27/2018 2.2 2.2 2.085 2.11 48,057
11/26/2018 2.33 2.35 2.2 2.2 18,465
11/23/2018 2.31 2.32 2.251 2.31 5,649
11/21/2018 2.29 2.37 2.2484 2.33 16,747
11/20/2018 2.41 2.42 2.17 2.34 49,189
11/19/2018 2.38 2.6599 2.38 2.45 49,132
11/16/2018 2.37 2.44 2.3699 2.39 9,905
11/15/2018 2.1 2.41 2.1 2.395 60,917
11/14/2018 2.32 2.3395 2.15 2.19 57,450
11/13/2018 2.41 2.49 2.22 2.32 15,963
11/12/2018 2.34 2.49 2.1909 2.4 40,340
11/09/2018 2.45 2.45 2.2836 2.345 44,983
11/08/2018 2.52 2.6 2.41 2.42 34,107
11/07/2018 2.5 2.61 2.5 2.53 3,488
11/06/2018 2.5 2.58 2.47 2.47 7,193
11/05/2018 2.55 2.6604 2.5 2.5 62,069
11/02/2018 2.55 2.61 2.51 2.555 26,999
11/01/2018 2.58 2.94 2.55 2.55 15,077
10/31/2018 2.57 2.6199 2.5226 2.56 11,051
10/30/2018 2.54 2.64 2.4723 2.48 2,041
10/29/2018 2.56 2.56 2.4701 2.55 50,778
10/26/2018 2.62 2.6636 2.51 2.54 20,501
10/25/2018 2.7 2.7 2.6115 2.62 16,350
10/24/2018 2.67 2.83 2.61 2.68 11,476
10/23/2018 2.6 2.68 2.6 2.61 7,353
10/22/2018 2.72 2.72 2.6 2.6 14,205
10/19/2018 2.6 2.72 2.6 2.72 14,096
10/18/2018 2.69 3 2.62 2.64 52,407
10/17/2018 2.8 3 2.65 2.91 11,324
10/16/2018 2.66 2.83 2.57 2.76 27,308
10/15/2018 2.57 2.77 2.43 2.66 38,617
10/12/2018 2.53 2.72 2.5 2.55 49,920
10/11/2018 2.56 2.6256 2.5 2.5 27,166
10/10/2018 2.73 2.7695 2.53 2.55 121,863
10/09/2018 2.8 2.8 2.6633 2.8 31,172
10/08/2018 2.86 2.86 2.79 2.8 30,877
10/05/2018 2.92 2.94 2.86 2.9 12,958
10/04/2018 2.92 2.94 2.89 2.94 6,167
10/03/2018 2.86 2.94 2.8101 2.94 10,578
10/02/2018 2.86 2.8985 2.81 2.8462 65,970
10/01/2018 2.9 3 2.85 2.87 33,664
09/28/2018 3.1 3.2 2.85 2.85 77,924
09/27/2018 3.3 3.3 3.1 3.15 47,141
09/26/2018 3.25 3.25 3.2 3.2 11,145
09/25/2018 3.3 3.3 3.25 3.25 27,742
09/24/2018 3.35 3.35 3.275 3.3 26,123
09/21/2018 3.25 3.35 3.25 3.35 42,429
09/20/2018 3.261 3.35 3.25 3.25 36,534
09/19/2018 3.297 3.35 3.25 3.25 48,143
09/18/2018 3.3 3.325 3.25 3.3 44,154
09/17/2018 3.2 3.3 3.2 3.25 39,829
09/14/2018 3.2 3.25 3.1 3.15 30,856
09/13/2018 3.1 3.25 3.1 3.15 40,388
09/12/2018 3 3.1 3 3.1 18,663
09/11/2018 3.2 3.2 3 3 34,759
09/10/2018 3.25 3.25 3.15 3.25 25,251
*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