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
2018-05-18 3.59 3.61 3.47 3.61 68,918
2018-05-17 3.80 3.84 3.67 3.69 75,064
2018-05-16 3.55 3.84 3.55 3.785 99,331
2018-05-15 3.54 3.62 3.39 3.475 139,462
2018-05-14 3.88 3.95 3.54 3.655 303,614
2018-05-11 3.09 3.52 3.09 3.455 152,559
2018-05-10 3.26 3.26 3.01 3.15 164,039
2018-05-09 2.76 3.44 2.62 3.195 479,238
2018-05-08 2.97 2.97 2.75 2.77 96,131
2018-05-07 3.23 3.23 2.995 2.995 73,667
2018-05-04 3.12 3.38 3.12 3.34 88,100
2018-05-03 3.05 3.18 3.02 3.125 42,940
2018-05-02 3.04 3.13 3.01 3.04 52,832
2018-05-01 3.00 3.005 2.885 3.00 41,125
2018-04-30 3.11 3.11 2.985 2.99 53,342
2018-04-27 3.25 3.27 3.12 3.145 36,002
2018-04-26 3.20 3.28 3.17 3.215 20,589
2018-04-25 3.25 3.29 3.19 3.195 33,780
2018-04-24 3.20 3.37 3.11 3.31 107,903
2018-04-23 3.38 3.38 3.05 3.265 131,126
2018-04-20 3.03 3.11 3.00 3.015 37,583
2018-04-19 3.17 3.17 2.95 3.025 46,285
2018-04-18 3.11 3.18 3.09 3.15 31,665
2018-04-17 3.40 3.40 3.02 3.02 82,685
2018-04-16 3.37 3.57 3.335 3.34 124,767
2018-04-13 3.455 3.50 3.315 3.36 75,710
2018-04-12 3.32 3.54 3.28 3.40 120,118
2018-04-11 3.08 3.44 3.08 3.30 178,189
2018-04-10 2.84 3.03 2.84 3.03 64,496
2018-04-09 2.83 2.98 2.82 2.82 56,665

» More Sears Hldgs Stock Price History

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