SEARS HLDGS Historical Stock Price

Below is the stock price history for Sears Hldgs SHLD. Data is recorded each day for the historical open, high, low, close and volume. The Sears Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Sears Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-23 0.37 0.3875 0.35 0.355 214,540
2018-10-22 0.43 0.4384 0.4002 0.4184 228,892
2018-10-19 0.4713 0.5352 0.4663 0.469 356,519
2018-10-18 0.542 0.5838 0.5173 0.5173 167,397
2018-10-17 0.4504 0.63 0.438 0.6049 655,794
2018-10-16 0.3351 0.64 0.3351 0.4392 501,283
2018-10-15 0.32 0.3341 0.2999 0.3174 560,349
2018-10-12 0.36 0.4499 0.35 0.3974 49,774
2018-10-11 0.4484 0.4484 0.3604 0.3604 198,878
2018-10-10 0.4095 0.57 0.361 0.5034 288,312
2018-10-09 0.6009 0.61 0.5601 0.5853 65,929
2018-10-08 0.5995 0.6379 0.5995 0.6279 103,660
2018-10-05 0.6754 0.6797 0.625 0.63 83,267
2018-10-04 0.7495 0.7811 0.7261 0.7261 52,267
2018-10-03 0.8031 0.81 0.755 0.7602 84,755
2018-10-02 0.82 0.8375 0.82 0.825 32,207
2018-10-01 0.9301 0.9362 0.81 0.8101 40,566
2018-09-28 0.9502 0.985 0.82 0.97 85,045
2018-09-27 1.05 1.07 1.005 1.005 45,182
2018-09-26 1.11 1.165 1.11 1.125 52,345
2018-09-25 1.19 1.19 1.16 1.165 27,871
2018-09-24 1.19 1.24 1.16 1.235 105,659
2018-09-21 1.28 1.31 1.26 1.29 89,768
2018-09-20 1.285 1.30 1.27 1.295 93,763
2018-09-19 1.25 1.255 1.205 1.245 22,410
2018-09-18 1.21 1.27 1.18 1.25 59,714
2018-09-17 1.23 1.27 1.195 1.20 51,095
2018-09-14 1.29 1.38 1.21 1.25 152,345
2018-09-13 1.32 1.32 1.22 1.285 77,987
2018-09-12 1.47 1.47 1.315 1.32 61,522

» More Sears Hldgs Stock Price History

To see other companies like Sears Hldgs (SHLD), view our stock market today for news, and other data.