SHLD - Sears Holdings Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20174.024.153.843.873.872,005,400
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
Nov 24, 20173.844.003.783.823.82732,100
Nov 22, 20173.884.223.783.803.801,589,600
Nov 21, 20174.014.063.853.893.89970,100
Nov 20, 20174.234.263.914.014.011,215,500
Nov 17, 20174.644.814.134.234.231,475,100
Nov 16, 20174.184.734.184.574.571,599,800
Nov 15, 20173.704.353.624.174.171,550,900
Nov 14, 20174.084.103.713.813.812,870,700
Nov 13, 20174.594.624.114.124.121,531,900
Nov 10, 20174.694.704.514.574.571,166,800
Nov 09, 20174.724.724.534.604.601,397,600
Nov 08, 20174.985.084.654.704.70902,100
Nov 07, 20175.305.304.965.005.00980,200
Nov 06, 20175.165.365.135.245.24551,600
Nov 03, 20175.455.455.155.175.17585,700
Nov 02, 20175.175.505.135.435.43957,400
Nov 01, 20175.555.605.035.135.131,485,000
Oct 31, 20175.615.855.505.515.511,040,300
Oct 30, 20175.695.755.595.645.64614,600
Oct 27, 20175.895.955.625.755.75661,800
Oct 26, 20175.766.125.766.066.061,052,300
Oct 25, 20175.996.005.605.765.761,097,500
Oct 24, 20176.576.675.945.995.991,712,800
Oct 23, 20176.456.796.276.566.56967,300
Oct 20, 20176.116.606.066.556.551,965,900
Oct 19, 20176.036.185.916.066.06687,900
Oct 18, 20175.776.145.766.056.051,695,700
Oct 17, 20175.925.945.485.795.793,446,600
Oct 16, 20176.246.435.755.995.995,472,500
Oct 13, 20176.206.836.176.776.771,445,200
Oct 12, 20176.136.305.526.206.202,328,600
Oct 11, 20176.676.806.246.246.241,884,900
Oct 10, 20177.107.226.706.706.701,309,700
Oct 09, 20177.157.346.987.087.08863,800
Oct 06, 20177.227.397.007.117.11671,400
Oct 05, 20177.177.547.107.297.29805,600
Oct 04, 20176.997.196.927.197.19888,300
Oct 03, 20177.087.196.957.087.08703,400
Oct 02, 20177.267.307.007.087.08904,800
Sep 29, 20177.567.587.207.307.30956,200
Sep 28, 20177.337.787.287.597.591,250,800
Sep 27, 20177.177.497.137.287.28854,000
Sep 26, 20177.157.327.107.167.16533,200
Sep 25, 20177.077.197.057.147.14708,000
Sep 22, 20177.077.196.997.117.11584,900
Sep 21, 20177.157.176.927.057.05823,600
Sep 20, 20177.217.317.057.217.21655,800
Sep 19, 20177.497.627.227.267.261,086,800
Sep 18, 20177.707.877.517.527.52763,100
Sep 15, 20177.537.697.497.657.652,168,300
Sep 14, 20177.657.727.467.587.58831,700
Sep 13, 20177.687.897.617.697.691,074,100
Sep 12, 20177.567.857.417.627.621,092,800
Sep 11, 20177.637.677.367.527.52934,600
Sep 08, 20177.937.937.577.637.631,019,600
Sep 07, 20177.737.977.627.897.89922,000
Sep 06, 20177.607.797.227.737.731,378,800
Sep 05, 20177.857.857.367.547.541,298,800
Sep 01, 20178.178.297.807.857.851,867,400
Aug 31, 20178.258.488.108.218.211,365,500
Aug 30, 20178.498.498.228.298.29927,600
Aug 29, 20178.548.678.418.468.461,028,400
Aug 28, 20178.538.708.358.628.62550,700
Aug 25, 20178.578.708.278.528.521,083,600
Aug 24, 20179.069.638.358.558.552,336,200
Aug 23, 20179.109.298.568.578.571,256,000
Aug 22, 20178.569.098.569.039.031,142,100
Aug 21, 20178.648.758.388.558.55703,200
Aug 18, 20178.138.778.098.658.65954,900
Aug 17, 20178.428.568.028.208.201,035,300
Aug 16, 20178.698.888.508.558.55577,200
Aug 15, 20178.548.928.538.638.63721,500
Aug 14, 20178.969.028.608.618.61739,200
Aug 11, 20178.468.998.388.888.88742,900
Aug 10, 20179.279.338.398.758.751,067,700
Aug 09, 20178.889.428.759.359.351,170,800
Aug 08, 20178.588.988.528.878.87993,800
Aug 07, 20178.368.748.328.598.59678,200
Aug 04, 20178.638.728.258.338.33929,500
Aug 03, 20178.128.828.048.678.671,239,300
Aug 02, 20178.418.628.048.148.14783,600
Aug 01, 20178.728.818.168.488.481,600,900
Jul 31, 20179.219.288.618.728.721,487,500
Jul 28, 20179.229.439.009.219.211,008,000
Jul 27, 20178.699.378.679.309.301,603,900
Jul 26, 20178.758.978.628.768.76771,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...