SHLD Historical Prices | Sears Holdings Corporation Stock

Dow

1.02% Nasdaq

0.98%

Sears Holdings Corporation (SHLD)

-NasdaqGS

18.03

0.33(1.80%) Jan 8, 4:00PM EST

|After Hours : 18.86

0.83 (4.58%) Jan 8, 4:55PM EST

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jan 8, 2016	19.24	19.41	17.96	18.03	539,300	18.03
Jan 7, 2016	18.61	19.36	18.31	18.36	435,400	18.36
Jan 6, 2016	20.07	20.43	18.97	19.02	667,000	19.02
Jan 5, 2016	20.39	20.39	19.35	19.95	480,300	19.95
Jan 4, 2016	20.48	20.48	19.70	19.79	506,100	19.79
Dec 31, 2015	20.40	20.59	20.11	20.56	512,200	20.56
Dec 30, 2015	21.04	21.34	20.14	20.29	954,500	20.29
Dec 29, 2015	20.80	21.98	20.60	20.98	1,028,200	20.98
Dec 28, 2015	20.65	21.49	20.61	20.71	1,043,100	20.71
Dec 24, 2015	21.04	21.25	20.43	20.79	413,400	20.79
Dec 23, 2015	21.02	22.42	20.91	21.00	622,400	21.00
Dec 22, 2015	19.83	21.31	19.64	20.94	947,900	20.94
Dec 21, 2015	19.72	20.23	19.32	19.66	652,000	19.66
Dec 18, 2015	19.28	19.89	19.05	19.46	1,302,100	19.46
Dec 17, 2015	20.38	20.39	19.31	19.36	939,600	19.36
Dec 16, 2015	21.02	21.50	20.18	20.51	459,000	20.51
Dec 15, 2015	21.02	21.22	20.73	20.83	519,800	20.83
Dec 14, 2015	22.04	22.04	20.77	21.02	575,900	21.02
Dec 11, 2015	21.50	22.39	21.03	22.15	640,300	22.15
Dec 10, 2015	21.54	22.93	21.06	21.70	1,504,400	21.70
Dec 9, 2015	20.18	20.77	20.01	20.76	655,600	20.76
Dec 8, 2015	19.90	20.17	19.82	20.13	612,300	20.13
Dec 7, 2015	19.77	20.20	19.60	19.98	987,900	19.98
Dec 4, 2015	19.10	20.29	19.08	19.97	1,043,600	19.97
Dec 3, 2015	20.16	21.31	18.03	19.00	2,068,300	19.00
Dec 2, 2015	22.42	22.42	20.15	20.41	958,800	20.41
Dec 1, 2015	22.25	22.55	21.42	21.72	626,700	21.72
Nov 30, 2015	22.08	22.51	21.11	22.13	910,900	22.13
Nov 27, 2015	22.03	22.76	21.38	22.15	445,700	22.15
Nov 25, 2015	20.58	22.46	20.53	22.46	889,700	22.46
Nov 24, 2015	20.38	20.82	20.07	20.50	313,900	20.50
Nov 23, 2015	19.92	21.14	19.87	20.37	561,200	20.37
Nov 20, 2015	20.71	21.10	19.82	19.96	900,200	19.96
Nov 19, 2015	21.65	22.25	20.25	20.44	826,800	20.44
Nov 18, 2015	22.58	22.95	21.13	21.86	815,200	21.86
Nov 17, 2015	23.08	23.66	22.27	22.37	403,900	22.37
Nov 16, 2015	22.17	22.97	21.95	22.92	377,700	22.92
Nov 13, 2015	23.47	23.47	21.93	22.17	756,300	22.17
Nov 12, 2015	24.66	24.75	23.42	23.52	558,600	23.52
Nov 11, 2015	24.47	24.87	23.53	24.79	547,900	24.79
Nov 10, 2015	24.50	25.10	23.74	24.81	369,700	24.81
Nov 9, 2015	24.18	25.24	23.62	24.79	516,300	24.79
Nov 6, 2015	23.20	24.35	23.20	24.09	458,500	24.09
Nov 5, 2015	23.98	24.48	23.17	23.53	411,500	23.53
Nov 4, 2015	23.98	24.23	23.65	23.90	242,800	23.90
Nov 3, 2015	23.43	24.23	23.35	23.95	411,600	23.95
Nov 2, 2015	23.36	23.78	22.85	23.53	332,800	23.53
Oct 30, 2015	23.41	23.59	22.77	23.37	490,400	23.37
Oct 29, 2015	23.27	23.60	22.91	23.60	419,300	23.60
Oct 28, 2015	22.46	23.64	22.39	23.40	405,500	23.40
Oct 27, 2015	22.49	22.56	21.02	22.41	848,300	22.41
Oct 26, 2015	23.11	23.36	22.66	22.73	307,200	22.73
Oct 23, 2015	23.58	24.07	22.57	23.18	643,000	23.18
Oct 22, 2015	24.17	24.17	23.20	23.83	462,400	23.83
Oct 21, 2015	24.69	24.79	23.71	24.02	490,000	24.02
Oct 20, 2015	24.40	24.84	24.00	24.65	433,100	24.65
Oct 19, 2015	23.88	24.45	23.20	24.34	629,100	24.34
Oct 16, 2015	25.30	25.68	23.30	23.88	760,600	23.88
Oct 15, 2015	24.27	25.88	24.16	25.36	449,400	25.36
Oct 14, 2015	25.19	25.78	24.18	24.41	573,200	24.41
Oct 13, 2015	25.20	25.56	24.64	25.17	419,900	25.17
Oct 12, 2015	25.85	25.85	25.02	25.42	268,800	25.42
Oct 9, 2015	26.12	26.20	24.97	25.61	564,200	25.61
Oct 8, 2015	25.73	26.38	25.50	26.16	531,500	26.16
Oct 7, 2015	25.21	26.21	25.21	25.54	348,400	25.54
Oct 6, 2015	24.87	25.49	24.61	25.30	601,400	25.30
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

AdChoices

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On SHLD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Sears Holdings Corporation (SHLD)