U.S. Markets closed

Sears Holdings Corporation (SHLD)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
6.95+0.13 (+1.91%)
At close: 4:00PM EDT
People also watch
JCPKSSMTGTBBY
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20176.727.046.726.956.95801,500
Jun 22, 20176.427.066.366.826.821,814,100
Jun 21, 20176.726.726.206.436.431,841,700
Jun 20, 20176.367.096.336.806.801,835,900
Jun 19, 20176.626.676.266.376.371,613,500
Jun 16, 20176.796.826.526.676.671,975,100
Jun 15, 20176.927.056.726.866.86750,800
Jun 14, 20176.797.056.627.027.02981,400
Jun 13, 20177.037.036.656.856.85852,400
Jun 12, 20176.917.356.907.037.03632,300
Jun 09, 20176.827.186.777.067.06624,000
Jun 08, 20177.067.186.826.906.901,199,800
Jun 07, 20176.547.086.527.027.021,334,500
Jun 06, 20176.646.746.436.616.611,758,000
Jun 05, 20177.137.166.626.786.781,943,400
Jun 02, 20177.517.557.167.207.201,246,100
Jun 01, 20177.267.737.227.557.551,179,800
May 31, 20177.317.456.947.397.391,695,300
May 30, 20177.707.707.227.397.391,622,400
May 26, 20178.388.457.637.787.782,578,800
May 25, 20178.809.908.148.488.488,440,900
May 24, 20177.727.817.417.477.471,022,600
May 23, 20178.248.497.707.787.781,704,500
May 22, 20177.728.207.627.857.851,341,600
May 19, 20177.708.107.577.847.841,271,600
May 18, 20177.958.117.507.727.721,241,600
May 17, 20178.228.337.807.967.961,251,800
May 16, 20178.208.818.028.328.321,561,600
May 15, 20179.489.498.208.318.312,457,600
May 12, 201710.1210.139.229.499.491,306,600
May 11, 201711.0111.1910.0610.1610.161,033,100
May 10, 201710.4711.4910.4711.2411.24949,100
May 09, 201710.4810.7210.3710.5210.52477,000
May 08, 201710.6610.8710.4810.5510.55458,700
May 05, 201710.3710.8710.3610.7610.76560,600
May 04, 201710.4010.6410.2710.3810.38548,900
May 03, 201710.7810.8010.2010.4310.43655,700
May 02, 201710.2010.9810.0610.7110.71734,800
May 01, 201710.2910.3310.0310.2210.22440,800
Apr 28, 201710.3610.5910.0810.2210.22880,300
Apr 27, 201710.7610.8210.3510.4610.46843,300
Apr 26, 201711.3111.3310.2610.8310.831,759,700
Apr 25, 201712.3012.4211.1911.2811.282,065,700
Apr 24, 201713.4113.6912.3812.4512.451,405,200
Apr 21, 201713.5913.9413.0113.3913.391,615,000
Apr 20, 201714.1014.2013.5313.6413.641,619,900
Apr 19, 201713.9414.3213.8113.9613.961,783,200
Apr 18, 201713.3814.0913.2513.9913.991,689,400
Apr 17, 201713.0513.4912.7313.4713.471,197,300
Apr 13, 201713.2913.6112.7513.0413.041,255,200
Apr 12, 201713.2013.9313.0613.3513.352,317,500
Apr 11, 201711.9813.2611.7613.2413.243,425,200
Apr 10, 201711.3211.9911.1811.9211.921,266,500
Apr 07, 201711.4811.6311.2711.3411.34733,700
Apr 06, 201711.4311.8411.4011.6511.651,039,100
Apr 05, 201711.4411.8611.2311.3911.391,088,200
Apr 04, 201711.7911.9211.0311.3611.361,344,300
Apr 03, 201711.4112.0811.4111.7611.761,661,800
Mar 31, 201711.6711.8611.1011.4911.492,153,400
Mar 30, 201711.3512.1811.2011.7511.752,319,800
Mar 29, 201711.0712.6711.0111.5011.505,194,100
Mar 28, 20179.4811.309.3111.3011.305,192,700
Mar 27, 20178.459.588.399.439.431,991,200
Mar 24, 20178.168.538.078.508.50790,400
Mar 23, 20178.038.497.858.198.191,777,700
Mar 22, 20177.948.337.607.987.984,150,100
Mar 21, 20179.179.198.849.109.101,272,000
Mar 20, 20179.069.198.929.189.181,347,300
Mar 17, 20178.909.058.799.059.051,882,800
Mar 16, 20178.768.988.708.968.96842,200
Mar 15, 20178.869.108.648.768.761,262,900
Mar 14, 20179.079.308.768.808.801,567,000
Mar 13, 20179.109.518.999.229.221,386,400
Mar 10, 20178.139.508.129.239.233,488,500
Mar 09, 20177.888.287.668.018.012,052,200
Mar 08, 20177.467.757.337.497.49772,200
Mar 07, 20177.457.587.167.437.43560,800
Mar 06, 20177.517.607.397.527.52560,700
Mar 03, 20177.777.907.407.627.62659,400
Mar 02, 20177.887.917.577.777.77850,300
Mar 01, 20177.957.977.607.667.66732,800
Feb 28, 20177.988.047.467.847.84943,400
Feb 27, 20177.778.267.778.048.041,161,200
Feb 24, 20177.798.087.557.747.741,410,500
Feb 23, 20178.228.437.797.917.911,417,300
Feb 22, 20178.208.707.908.338.332,987,900
Feb 21, 20177.858.147.458.068.062,401,400
Feb 17, 20177.257.797.187.547.541,388,300
Feb 16, 20177.737.847.217.397.391,848,400
Feb 15, 20177.087.627.017.587.582,226,500
Feb 14, 20176.377.306.237.107.103,052,000
Feb 13, 20176.897.016.226.406.402,955,200
Feb 10, 20177.707.756.786.966.9612,060,300
Feb 09, 20175.705.875.535.545.541,725,800
Feb 08, 20175.605.875.505.735.731,426,100
Feb 07, 20176.486.525.525.665.663,096,600
Feb 06, 20176.846.996.506.526.521,142,600
Feb 03, 20176.627.096.536.886.881,089,500
Feb 02, 20176.676.776.416.606.60870,600
Feb 01, 20176.977.206.516.656.651,587,500
*Close price adjusted for dividends and splits.
Loading more data...