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
2017-12-12 4.27 4.45 3.99 3.99 47,217
2017-12-11 4.32 4.35 4.20 4.23 26,567
2017-12-08 4.45 4.53 4.26 4.32 22,321
2017-12-07 4.45 4.60 4.25 4.41 47,572
2017-12-06 4.02 4.15 3.98 4.135 21,425
2017-12-05 3.94 4.21 3.91 4.095 84,748
2017-12-04 3.90 4.04 3.85 3.91 34,287
2017-12-01 4.00 4.195 3.86 3.90 54,539
2017-11-30 5.35 5.35 4.04 4.07 165,218
2017-11-29 4.29 4.60 4.29 4.41 38,013
2017-11-28 3.90 4.16 3.90 4.16 34,453
2017-11-27 3.95 3.95 3.83 3.895 13,819
2017-11-24 3.87 3.96 3.80 3.82 28,519
2017-11-22 3.97 4.18 3.84 3.84 33,729
2017-11-21 4.01 4.01 3.88 3.88 39,620
2017-11-20 4.20 4.21 3.92 4.03 37,489
2017-11-17 4.76 4.76 4.14 4.24 38,926
2017-11-16 4.29 4.67 4.29 4.63 30,773
2017-11-15 3.62 4.33 3.62 4.19 40,021
2017-11-14 4.10 4.10 3.73 3.82 84,518
2017-11-13 4.54 4.54 4.14 4.14 56,654
2017-11-10 4.68 4.68 4.52 4.60 28,538
2017-11-09 4.67 4.67 4.55 4.62 43,910
2017-11-08 4.95 5.02 4.69 4.70 29,490
2017-11-07 5.25 5.27 4.97 5.00 40,988
2017-11-06 5.17 5.32 5.13 5.23 30,019
2017-11-03 5.36 5.36 5.18 5.20 27,374
2017-11-02 5.18 5.47 5.14 5.46 24,616
2017-11-01 5.50 5.50 5.06 5.16 42,211
2017-10-31 5.75 5.75 5.51 5.51 32,830

» More Sears Hldgs Stock Price History

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