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
2018-08-20 1.34 1.34 1.225 1.225 36,028
2018-08-17 1.41 1.41 1.275 1.315 88,918
2018-08-16 1.61 1.61 1.43 1.455 42,484
2018-08-15 1.79 1.79 1.58 1.585 69,416
2018-08-14 1.84 1.84 1.80 1.825 31,321
2018-08-13 1.895 1.91 1.785 1.795 32,389
2018-08-10 1.96 1.97 1.89 1.91 34,098
2018-08-09 1.99 2.01 1.915 1.925 19,318
2018-08-08 1.92 2.00 1.90 1.985 28,781
2018-08-07 1.86 1.92 1.83 1.92 25,240
2018-08-06 1.855 1.885 1.855 1.87 18,011
2018-08-03 1.83 1.855 1.825 1.855 9,679
2018-08-02 1.84 1.86 1.81 1.82 25,649
2018-08-01 1.81 1.90 1.805 1.865 35,617
2018-07-31 1.82 1.87 1.78 1.855 76,737
2018-07-30 1.89 1.89 1.76 1.825 71,431
2018-07-27 2.04 2.05 1.86 1.905 49,799
2018-07-26 2.10 2.12 2.05 2.05 22,255
2018-07-25 2.02 2.085 2.02 2.065 43,297
2018-07-24 2.15 2.15 2.04 2.045 51,364
2018-07-23 2.19 2.19 2.135 2.155 15,980
2018-07-20 2.23 2.23 2.19 2.20 26,005
2018-07-19 2.19 2.23 2.17 2.215 41,464
2018-07-18 2.18 2.20 2.13 2.165 37,553
2018-07-17 2.23 2.23 2.155 2.195 32,907
2018-07-16 2.23 2.24 2.17 2.18 59,729
2018-07-13 2.33 2.39 2.26 2.26 49,014
2018-07-12 2.37 2.37 2.305 2.325 21,662
2018-07-11 2.35 2.415 2.33 2.385 39,810
2018-07-10 2.33 2.36 2.31 2.315 17,491

» More Sears Hldgs Stock Price History

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