SHLD - Sears Holdings Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20183.023.112.903.013.01820,800
Apr 19, 20183.133.202.933.053.05934,100
Apr 18, 20183.063.193.063.153.15699,700
Apr 17, 20183.363.483.003.033.031,647,600
Apr 16, 20183.343.593.323.353.351,738,800
Apr 13, 20183.423.533.313.323.321,206,300
Apr 12, 20183.343.543.273.403.402,160,100
Apr 11, 20183.053.453.053.303.303,284,600
Apr 10, 20182.883.102.843.073.071,560,600
Apr 09, 20182.892.982.822.822.82795,600
Apr 06, 20182.953.062.862.882.88818,300
Apr 05, 20182.893.072.742.972.971,454,800
Apr 04, 20182.662.902.622.892.891,349,600
Apr 03, 20182.602.792.572.692.691,357,800
Apr 02, 20182.682.882.492.592.591,682,100
Mar 29, 20182.813.182.602.672.673,707,400
Mar 28, 20182.502.872.502.812.813,134,500
Mar 27, 20182.302.602.292.502.502,863,700
Mar 26, 20182.242.332.172.332.331,322,300
Mar 23, 20182.282.282.162.182.181,116,400
Mar 22, 20182.312.332.172.302.301,352,100
Mar 21, 20182.282.422.282.322.321,269,300
Mar 20, 20182.332.362.212.292.291,086,400
Mar 19, 20182.342.362.212.332.331,165,100
Mar 16, 20182.292.402.212.322.323,562,300
Mar 15, 20182.502.572.192.262.263,699,500
Mar 14, 20182.562.612.382.422.421,424,400
Mar 13, 20182.502.652.452.552.551,657,900
Mar 12, 20182.582.722.372.442.441,347,100
Mar 09, 20182.422.642.412.562.561,666,900
Mar 08, 20182.412.482.382.432.43628,500
Mar 07, 20182.442.502.352.422.421,254,600
Mar 06, 20182.542.582.372.462.461,544,900
Mar 05, 20182.732.752.502.552.551,675,200
Mar 02, 20182.452.742.402.732.731,876,900
Mar 01, 20182.412.512.332.472.47985,700
Feb 28, 20182.572.602.352.422.421,105,700
Feb 27, 20182.662.762.522.572.571,351,400
Feb 26, 20182.452.602.402.582.581,056,300
Feb 23, 20182.362.502.332.432.43893,300
Feb 22, 20182.412.452.312.332.33827,100
Feb 21, 20182.352.422.302.362.361,424,000
Feb 20, 20182.642.752.282.332.332,417,600
Feb 16, 20182.622.852.552.612.612,574,800
Feb 15, 20182.452.732.232.632.635,035,100
Feb 14, 20182.272.362.132.302.301,634,000
Feb 13, 20182.062.352.052.272.272,216,900
Feb 12, 20182.152.181.992.072.072,396,900
Feb 09, 20182.122.212.062.152.15964,200
Feb 08, 20182.232.302.092.112.111,451,500
Feb 07, 20182.262.312.172.262.261,181,300
Feb 06, 20182.142.342.112.282.281,667,000
Feb 05, 20182.312.322.202.222.221,939,200
Feb 02, 20182.442.462.312.352.352,071,600
Feb 01, 20182.522.602.402.492.491,895,600
Jan 31, 20182.642.682.542.572.57865,400
Jan 30, 20182.512.662.472.662.662,048,600
Jan 29, 20182.552.802.372.572.573,393,400
Jan 26, 20182.802.802.492.542.544,806,200
Jan 25, 20183.163.182.752.782.783,899,400
Jan 24, 20183.433.433.123.133.132,441,900
Jan 23, 20183.563.583.333.413.411,799,900
Jan 22, 20183.603.653.413.453.451,620,000
Jan 19, 20183.673.743.563.633.631,272,800
Jan 18, 20183.483.753.393.673.671,825,900
Jan 17, 20183.503.653.463.513.511,542,400
Jan 16, 20183.663.773.513.523.521,702,100
Jan 12, 20183.353.643.333.603.603,410,100
Jan 11, 20183.253.743.203.323.328,342,900
Jan 10, 20183.233.433.163.293.294,574,200
Jan 09, 20183.413.423.093.133.132,874,300
Jan 08, 20183.573.633.373.423.421,817,900
Jan 05, 20183.593.683.483.483.481,692,600
Jan 04, 20183.763.803.463.583.582,528,400
Jan 03, 20183.723.903.723.763.761,440,900
Jan 02, 20183.583.783.523.783.781,300,100
Dec 29, 20173.583.713.503.583.581,507,200
Dec 28, 20173.733.733.593.603.601,213,500
Dec 27, 20173.733.773.703.723.72641,100
Dec 26, 20173.723.853.653.773.771,012,600
Dec 22, 20173.773.903.713.763.761,075,100
Dec 21, 20173.843.883.773.783.781,660,000
Dec 20, 20173.853.893.763.803.801,475,400
Dec 19, 20173.943.943.833.863.861,184,000
Dec 18, 20173.883.963.843.923.921,568,600
Dec 15, 20173.913.963.823.833.832,761,200
Dec 14, 20174.024.153.843.873.872,009,900
Dec 13, 20174.004.173.954.014.011,084,100
Dec 12, 20174.224.463.984.004.001,355,400
Dec 11, 20174.274.364.174.254.25770,900
Dec 08, 20174.464.554.254.294.29809,500
Dec 07, 20174.174.654.174.424.421,949,200
Dec 06, 20174.084.163.964.144.141,237,600
Dec 05, 20173.964.243.894.084.082,015,800
Dec 04, 20173.874.053.853.933.931,722,000
Dec 01, 20173.934.233.853.873.872,303,900
Nov 30, 20175.375.403.994.084.088,269,600
Nov 29, 20174.164.624.114.214.212,206,000
Nov 28, 20173.894.193.884.174.171,424,600
Nov 27, 20173.853.993.823.903.90771,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...