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 (%)
Jun 28, 2019 0.3405 0.3405 0.2900 0.3000 682,200 -0.03(-9.50%)
Jun 27, 2019 0.3100 0.3450 0.3100 0.3315 351,993 -0.01(-2.93%)
Jun 26, 2019 0.3500 0.3500 0.3200 0.3415 170,923 +0.00(+0.44%)
Jun 25, 2019 0.3050 0.3500 0.3050 0.3400 281,554 -0.01(-2.13%)
Jun 24, 2019 0.3060 0.3595 0.3060 0.3474 497,024 +0.03(+8.56%)
Jun 21, 2019 0.3575 0.3650 0.3050 0.3200 449,600 -0.03(-8.57%)
Jun 20, 2019 0.3600 0.3680 0.3450 0.3500 291,517 -0.01(-2.78%)
Jun 19, 2019 0.3500 0.3680 0.3336 0.3600 205,149 -0.00(-1.04%)
Jun 18, 2019 0.3500 0.3690 0.3200 0.3638 516,598 -0.00(-0.27%)
Jun 17, 2019 0.3900 0.3900 0.3500 0.3648 182,427 -0.01(-2.72%)
Jun 14, 2019 0.3601 0.3800 0.3600 0.3750 149,800 +0.02(+4.17%)
Jun 13, 2019 0.3585 0.3750 0.3570 0.3600 175,188 +0.00(+0.00%)
Jun 12, 2019 0.3550 0.3800 0.3550 0.3600 194,980 -0.02(-4.08%)
Jun 11, 2019 0.3800 0.3900 0.3650 0.3753 245,162 -0.01(-2.52%)
Jun 10, 2019 0.3700 0.3955 0.3700 0.3850 270,238 -0.01(-2.53%)
Jun 07, 2019 0.3988 0.3988 0.3700 0.3950 313,300 -0.00(-0.75%)
Jun 06, 2019 0.3550 0.3990 0.3550 0.3980 337,832 +0.03(+7.25%)
Jun 05, 2019 0.3900 0.3900 0.3610 0.3711 334,612 -0.01(-2.34%)
Jun 04, 2019 0.3760 0.3950 0.3700 0.3800 276,369 +0.01(+1.33%)
Jun 03, 2019 0.4000 0.4150 0.3700 0.3750 284,415 -0.01(-1.32%)
May 31, 2019 0.3950 0.4200 0.3400 0.3800 333,900 -0.01(-2.56%)
May 30, 2019 0.3550 0.4300 0.3400 0.3900 363,029 +0.01(+2.63%)
May 29, 2019 0.3528 0.3900 0.3528 0.3800 372,536 +0.02(+5.26%)
May 28, 2019 0.4200 0.4200 0.3050 0.3610 1,533,742 -0.05(-12.76%)
May 24, 2019 0.4000 0.4400 0.4000 0.4138 273,800 -0.03(-7.72%)
May 23, 2019 0.4750 0.4750 0.3800 0.4484 1,055,098 -0.01(-2.52%)
May 22, 2019 0.4800 0.5300 0.4200 0.4600 2,159,245 +0.01(+2.45%)
May 21, 2019 0.3600 0.4490 0.3500 0.4490 2,483,537 +0.08(+21.35%)
May 20, 2019 0.4000 0.4288 0.2600 0.3700 3,851,699 -0.05(-11.90%)
May 17, 2019 0.4950 0.4950 0.4200 0.4200 1,532,800 -0.06(-13.04%)
May 16, 2019 0.5400 0.5550 0.4650 0.4830 2,407,504 -0.06(-10.56%)
May 15, 2019 0.5800 0.6050 0.4620 0.5400 1,994,433 -0.05(-9.24%)
May 14, 2019 0.6510 0.6800 0.5700 0.5950 1,561,510 -0.06(-8.46%)
May 13, 2019 0.6500 0.6750 0.6400 0.6500 501,887 -0.02(-2.48%)
May 10, 2019 0.6660 0.6800 0.6600 0.6665 228,700 -0.00(-0.33%)
May 09, 2019 0.6675 0.6974 0.6600 0.6687 259,355 -0.00(-0.19%)
May 08, 2019 0.6900 0.6900 0.6670 0.6700 256,705 -0.01(-1.30%)
May 07, 2019 0.6900 0.7000 0.6600 0.6788 828,301 +0.02(+2.85%)
May 06, 2019 0.6700 0.6900 0.6550 0.6600 308,269 -0.03(-4.35%)
May 03, 2019 0.6880 0.7150 0.6580 0.6900 355,800 -0.01(-1.43%)
May 02, 2019 0.6800 0.7300 0.6600 0.7000 673,169 +0.03(+3.93%)
May 01, 2019 0.6900 0.6999 0.6610 0.6735 272,944 -0.02(-2.57%)
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%)
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.