Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sears Hlds Corp (OP: SHLDQ )

0.1000 UNCHANGED
Last Price Updated: 3:15 PM EDT, Oct 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.7400 0.7599 0.7001 0.7440 802,200 +0.00(+0.53%)
Mar 28, 2019 0.7600 0.7900 0.7300 0.7401 511,437 -0.01(-1.32%)
Mar 27, 2019 0.7950 0.7950 0.6775 0.7500 934,090 -0.04(-5.06%)
Mar 26, 2019 0.8200 0.8500 0.7000 0.7900 809,179 -0.04(-4.82%)
Mar 25, 2019 0.8750 0.9000 0.8210 0.8300 714,139 -0.07(-7.68%)
Mar 22, 2019 0.9150 0.9150 0.8500 0.8990 871,700 +0.01(+1.60%)
Mar 21, 2019 0.8300 0.9500 0.8100 0.8848 1,614,747 +0.08(+10.60%)
Mar 20, 2019 0.7650 0.8100 0.7400 0.8000 699,785 +0.06(+7.38%)
Mar 19, 2019 0.7300 0.7800 0.7100 0.7450 758,131 +0.01(+1.22%)
Mar 18, 2019 0.7880 0.7880 0.7000 0.7360 773,779 -0.05(-5.92%)
Mar 15, 2019 0.6725 0.8285 0.6600 0.7823 1,772,200 +0.11(+16.94%)
Mar 14, 2019 0.6600 0.6700 0.6010 0.6690 1,078,485 +0.00(+0.60%)
Mar 13, 2019 0.6050 0.6700 0.6000 0.6650 1,412,814 +0.07(+10.83%)
Mar 12, 2019 0.6350 0.6450 0.5700 0.6000 2,295,680 -0.03(-5.36%)
Mar 11, 2019 0.6400 0.7300 0.4000 0.6340 8,028,559 -0.21(-25.19%)
Mar 08, 2019 0.8600 0.8850 0.8050 0.8475 1,215,700 -0.03(-3.69%)
Mar 07, 2019 0.8800 0.9100 0.8120 0.8800 1,045,675 -0.01(-1.12%)
Mar 06, 2019 0.9800 0.9800 0.8561 0.8900 1,632,242 -0.09(-9.23%)
Mar 05, 2019 0.8500 1.020 0.7800 0.9805 2,647,304 +0.15(+18.12%)
Mar 04, 2019 0.8700 0.8700 0.7610 0.8301 2,254,929 -0.02(-2.34%)
Mar 01, 2019 0.8850 0.8900 0.8103 0.8500 2,508,300 -0.03(-3.42%)
Feb 28, 2019 0.9560 0.9700 0.8750 0.8801 1,994,651 -0.08(-7.94%)
Feb 27, 2019 1.000 1.010 0.9400 0.9560 1,484,126 -0.04(-4.40%)
Feb 26, 2019 1.060 1.070 0.9600 1.000 3,079,970 -0.06(-5.66%)
Feb 25, 2019 1.110 1.120 1.030 1.060 2,629,704 -0.07(-6.19%)
Feb 22, 2019 1.160 1.190 1.030 1.130 2,167,400 +0.01(+0.89%)
Feb 21, 2019 1.210 1.230 1.050 1.120 4,104,587 +0.00(+0.00%)
Feb 20, 2019 0.9400 1.190 0.8450 1.120 10,517,980 +0.14(+14.29%)
Feb 19, 2019 1.220 1.330 0.9700 0.9800 10,822,334 -0.26(-20.97%)
Feb 15, 2019 1.510 1.750 1.190 1.240 8,392,800 -0.20(-13.89%)
Feb 14, 2019 1.450 1.990 1.340 1.440 13,692,950 -0.26(-15.29%)
Feb 13, 2019 1.910 2.770 1.560 1.700 28,372,966 -0.19(-10.05%)
Feb 12, 2019 1.360 2.100 1.300 1.890 23,129,768 +0.48(+34.28%)
Feb 11, 2019 1.040 1.500 0.9550 1.407 12,271,063 +0.48(+52.20%)
Feb 08, 2019 0.8900 1.090 0.8800 0.9248 13,391,000 +0.17(+22.49%)
Feb 07, 2019 0.5750 0.7900 0.5456 0.7550 6,346,599 +0.19(+32.46%)
Feb 06, 2019 0.5699 0.5800 0.5400 0.5700 734,783 +0.00(+0.02%)
Feb 05, 2019 0.5900 0.6200 0.5200 0.5699 1,309,567 -0.02(-3.81%)
Feb 04, 2019 0.5650 0.6300 0.5480 0.5925 2,217,766 +0.04(+8.12%)
Feb 01, 2019 0.5000 0.5800 0.5000 0.5480 1,534,700 +0.04(+8.51%)
Jan 31, 2019 0.4655 0.5190 0.4290 0.5050 713,696 +0.04(+8.60%)
Jan 30, 2019 0.5195 0.5300 0.4150 0.4650 1,639,614 -0.05(-9.71%)
Jan 29, 2019 0.5156 0.5390 0.5050 0.5150 810,683 -0.01(-0.96%)
Jan 28, 2019 0.5115 0.5450 0.5050 0.5200 803,819 -0.03(-4.90%)
Jan 25, 2019 0.5500 0.5760 0.5220 0.5468 1,723,100 -0.01(-1.83%)
Jan 24, 2019 0.5200 0.5800 0.5100 0.5570 1,134,414 +0.03(+6.20%)
Jan 23, 2019 0.5100 0.5600 0.4850 0.5245 1,222,684 +0.00(+0.87%)
Jan 22, 2019 0.5200 0.5800 0.4810 0.5200 3,482,307 -0.06(-10.36%)
Jan 18, 2019 0.6875 0.7960 0.5150 0.5801 6,907,600 -0.12(-16.57%)
Jan 17, 2019 0.7950 0.8350 0.6804 0.6953 6,751,647 -0.08(-9.82%)
Jan 16, 2019 0.5820 0.8420 0.5755 0.7710 17,695,552 +0.28(+55.76%)
Jan 15, 2019 0.4490 0.5150 0.4460 0.4950 3,431,265 +0.03(+6.45%)
Jan 14, 2019 0.4200 0.5550 0.3853 0.4650 5,550,881 +0.05(+13.14%)
Jan 11, 2019 0.4875 0.4950 0.3850 0.4110 4,823,200 -0.06(-13.49%)
Jan 10, 2019 0.4700 0.5834 0.4550 0.4751 12,602,031 +0.08(+20.58%)
Jan 09, 2019 0.3950 0.4300 0.3431 0.3940 8,508,675 +0.00(+1.03%)
Jan 08, 2019 0.1650 0.4180 0.1530 0.3900 19,377,428 +0.09(+30.09%)
Jan 07, 2019 0.2260 0.3164 0.1850 0.2998 7,130,263 -0.02(-6.55%)
Jan 04, 2019 0.4000 0.4300 0.3044 0.3208 4,114,900 -0.07(-18.27%)
Jan 03, 2019 0.4723 0.4795 0.3560 0.3925 6,843,482 -0.10(-20.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.