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
2018-02-20 2.66 2.74 2.285 2.35 62,397
2018-02-16 2.67 2.83 2.61 2.65 60,172
2018-02-15 2.36 2.71 2.26 2.645 145,233
2018-02-14 2.295 2.35 2.18 2.295 42,454
2018-02-13 2.08 2.33 2.08 2.285 61,988
2018-02-12 2.10 2.105 1.99 2.06 72,319
2018-02-09 2.13 2.20 2.06 2.16 40,296
2018-02-08 2.23 2.23 2.095 2.095 37,672
2018-02-07 2.26 2.27 2.20 2.265 33,541
2018-02-06 2.17 2.34 2.115 2.27 61,656
2018-02-05 2.31 2.32 2.20 2.225 74,256
2018-02-02 2.44 2.44 2.31 2.345 46,035
2018-02-01 2.56 2.59 2.41 2.455 38,683
2018-01-31 2.66 2.66 2.54 2.57 47,771
2018-01-30 2.54 2.655 2.475 2.645 57,516
2018-01-29 2.49 2.765 2.38 2.575 82,968
2018-01-26 2.74 2.74 2.49 2.525 108,207
2018-01-25 3.07 3.07 2.765 2.775 113,564
2018-01-24 3.40 3.41 3.135 3.155 94,719
2018-01-23 3.53 3.53 3.34 3.41 40,209
2018-01-22 3.56 3.56 3.42 3.46 57,110
2018-01-19 3.64 3.71 3.565 3.62 55,564
2018-01-18 3.48 3.74 3.41 3.67 126,842
2018-01-17 3.50 3.62 3.47 3.485 43,665
2018-01-16 3.67 3.77 3.52 3.54 52,396
2018-01-12 3.34 3.635 3.34 3.585 93,912
2018-01-11 3.31 3.615 3.255 3.34 190,840
2018-01-10 3.45 3.45 3.16 3.31 121,796
2018-01-09 3.40 3.40 3.105 3.11 61,788
2018-01-08 3.53 3.61 3.40 3.40 75,614

» More Sears Hldgs Stock Price History

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