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 (%)
Apr 30, 2019 0.6562 0.7000 0.6500 0.6913 399,890 +0.01(+1.66%)
Apr 29, 2019 0.6600 0.6900 0.6450 0.6800 648,367 +0.01(+1.64%)
Apr 26, 2019 0.6950 0.7050 0.6560 0.6690 714,900 -0.02(-2.78%)
Apr 25, 2019 0.7000 0.7105 0.6800 0.6881 1,511,588 -0.04(-5.09%)
Apr 24, 2019 0.7150 0.7400 0.7150 0.7250 266,715 +0.00(+0.00%)
Apr 23, 2019 0.7400 0.7600 0.7010 0.7250 368,751 -0.00(-0.01%)
Apr 22, 2019 0.7100 0.7600 0.6800 0.7251 669,125 +0.00(+0.68%)
Apr 18, 2019 0.7050 0.7990 0.6889 0.7202 1,363,200 -0.03(-3.97%)
Apr 17, 2019 0.7210 0.7690 0.6810 0.7500 1,457,110 +0.02(+2.74%)
Apr 16, 2019 0.7301 0.8150 0.6801 0.7300 3,329,250 -0.11(-13.30%)
Apr 15, 2019 0.8300 0.8799 0.8300 0.8420 659,453 +0.00(+0.48%)
Apr 12, 2019 0.9500 1.000 0.8050 0.8380 1,366,900 -0.07(-7.91%)
Apr 11, 2019 1.000 1.060 0.8600 0.9100 1,475,926 -0.06(-6.19%)
Apr 10, 2019 1.090 1.190 0.9200 0.9700 3,622,342 -0.11(-10.19%)
Apr 09, 2019 0.9850 1.240 0.9500 1.080 5,944,814 +0.16(+17.39%)
Apr 08, 2019 0.8000 0.9200 0.7800 0.9200 2,944,941 +0.14(+17.95%)
Apr 05, 2019 0.7500 0.8000 0.7290 0.7800 910,500 +0.06(+8.41%)
Apr 04, 2019 0.6900 0.7290 0.6600 0.7195 986,785 +0.02(+2.95%)
Apr 03, 2019 0.7000 0.7300 0.6901 0.6989 548,139 -0.02(-2.93%)
Apr 02, 2019 0.7200 0.7500 0.7138 0.7200 202,379 -0.01(-0.85%)
Apr 01, 2019 0.7050 0.7600 0.7050 0.7262 345,101 -0.02(-2.39%)
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%)
Jan 02, 2019 0.2800 0.5100 0.2750 0.4910 11,759,845 +0.22(+82.12%)
Dec 31, 2018 0.2110 0.2710 0.2050 0.2696 4,869,000 +0.10(+58.59%)
Dec 28, 2018 0.1720 0.2200 0.1600 0.1700 3,389,500 -0.00(-2.24%)
Dec 27, 2018 0.1650 0.1740 0.1600 0.1739 819,733 +0.01(+7.81%)
Dec 26, 2018 0.1700 0.1740 0.1600 0.1613 470,300 -0.01(-5.12%)
Dec 24, 2018 0.1660 0.1750 0.1600 0.1700 482,700 -0.00(-2.86%)
Dec 21, 2018 0.1799 0.1799 0.1500 0.1750 1,419,100 -0.01(-2.78%)
Dec 20, 2018 0.1974 0.1974 0.1700 0.1800 1,503,890 -0.01(-5.26%)
Dec 19, 2018 0.1945 0.2100 0.1850 0.1900 259,416 -0.01(-4.52%)
Dec 18, 2018 0.1950 0.2180 0.1800 0.1990 548,493 -0.00(-0.45%)
Dec 17, 2018 0.2073 0.2180 0.1910 0.1999 478,119 -0.01(-6.81%)
Dec 14, 2018 0.2039 0.2300 0.1900 0.2145 475,800 +0.02(+8.33%)
Dec 13, 2018 0.2050 0.2190 0.1900 0.1980 595,068 -0.01(-3.41%)
Dec 12, 2018 0.2010 0.2200 0.1940 0.2050 726,976 -0.01(-4.61%)
Dec 11, 2018 0.2380 0.2400 0.1830 0.2149 867,316 -0.02(-8.55%)
Dec 10, 2018 0.2800 0.2800 0.2180 0.2350 2,387,739 -0.04(-12.96%)
Dec 07, 2018 0.2850 0.2950 0.2650 0.2700 947,400 +0.00(+0.00%)
Dec 06, 2018 0.2810 0.3000 0.2620 0.2700 2,754,756 +0.01(+3.85%)
Dec 04, 2018 0.3000 0.3000 0.2520 0.2600 1,970,700 -0.04(-14.75%)
Dec 03, 2018 0.3260 0.3350 0.2900 0.3050 1,003,511 -0.04(-10.29%)
Nov 30, 2018 0.3500 0.3500 0.3160 0.3400 385,600 -0.01(-2.86%)
Nov 29, 2018 0.3600 0.3675 0.3160 0.3500 1,050,558 -0.01(-2.78%)
Nov 28, 2018 0.2975 0.4400 0.2900 0.3600 2,722,035 +0.05(+18.03%)
Nov 27, 2018 0.3090 0.3289 0.2800 0.3050 1,241,426 -0.01(-1.61%)
Nov 26, 2018 0.3900 0.4000 0.2625 0.3100 1,594,832 -0.08(-21.50%)
Nov 23, 2018 0.4005 0.4100 0.3800 0.3949 382,800 -0.01(-1.28%)
Nov 21, 2018 0.4000 0.4000 0.4000 0 +0.01(+2.43%)
Nov 20, 2018 0.4110 0.4175 0.3800 0.3905 809,978 -0.02(-4.05%)
Nov 19, 2018 0.4001 0.4200 0.4000 0.4070 571,804 +0.01(+1.72%)
Nov 16, 2018 0.3850 0.4200 0.3720 0.4001 946,400 +0.03(+8.14%)
Nov 15, 2018 0.4500 0.4550 0.3550 0.3700 1,738,644 -0.07(-16.84%)
Nov 14, 2018 0.3665 0.4680 0.3651 0.4449 3,454,754 +0.08(+22.23%)
Nov 13, 2018 0.3000 0.3689 0.2850 0.3640 3,027,480 +0.06(+21.33%)
Nov 12, 2018 0.3500 0.3560 0.3000 0.3000 1,047,167 -0.03(-9.64%)
Nov 09, 2018 0.3150 0.3700 0.2900 0.3320 2,109,800 +0.03(+9.46%)
Nov 08, 2018 0.2470 0.3359 0.2410 0.3033 3,746,595 +0.06(+22.30%)
Nov 07, 2018 0.2250 0.2500 0.2230 0.2480 1,726,132 +0.02(+10.22%)
Nov 06, 2018 0.2450 0.2600 0.2050 0.2250 2,162,557 -0.01(-4.66%)
Nov 05, 2018 0.1985 0.2550 0.1900 0.2360 3,169,594 +0.04(+19.80%)
Nov 02, 2018 0.1998 0.2060 0.1905 0.1970 644,000 -0.00(-1.40%)
Nov 01, 2018 0.2000 0.2120 0.1820 0.1998 980,244 -0.00(-0.10%)
Oct 31, 2018 0.1920 0.2250 0.1910 0.2000 1,885,896 +0.01(+5.26%)
Oct 30, 2018 0.1685 0.1950 0.1570 0.1900 1,717,844 +0.02(+12.76%)
Oct 29, 2018 0.2150 0.2190 0.1630 0.1685 2,569,764 -0.03(-13.59%)
Oct 26, 2018 0.1301 0.2380 0.1210 0.1950 8,807,200 +0.03(+21.12%)
Oct 25, 2018 0.2670 0.2700 0.1520 0.1610 17,359,704 -0.10(-38.34%)
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.