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 (%)
Jul 31, 2019 0.3250 0.3250 0.2900 0.3180 104,050 -0.01(-1.94%)
Jul 30, 2019 0.2900 0.3250 0.2900 0.3243 139,728 +0.02(+6.15%)
Jul 29, 2019 0.3000 0.3100 0.2850 0.3055 199,830 +0.02(+5.34%)
Jul 26, 2019 0.2780 0.3000 0.2760 0.2900 124,800 -0.00(-0.68%)
Jul 25, 2019 0.2850 0.3020 0.2808 0.2920 265,436 +0.00(+0.69%)
Jul 24, 2019 0.2850 0.3000 0.2726 0.2900 166,635 +0.01(+1.75%)
Jul 23, 2019 0.2900 0.3020 0.2850 0.2850 119,776 -0.02(-5.63%)
Jul 22, 2019 0.3200 0.3200 0.2900 0.3020 194,058 +0.00(+0.00%)
Jul 19, 2019 0.3204 0.3300 0.2700 0.3020 351,900 -0.01(-2.58%)
Jul 18, 2019 0.3200 0.3360 0.3100 0.3100 370,430 -0.01(-3.13%)
Jul 17, 2019 0.3200 0.3400 0.3100 0.3200 262,287 -0.02(-5.88%)
Jul 16, 2019 0.3000 0.3650 0.3000 0.3400 363,313 -0.02(-5.76%)
Jul 15, 2019 0.3200 0.3700 0.3200 0.3608 160,021 +0.03(+8.41%)
Jul 12, 2019 0.3400 0.3800 0.3100 0.3328 328,800 -0.04(-11.02%)
Jul 11, 2019 0.3150 0.3780 0.3000 0.3740 727,824 +0.06(+20.61%)
Jul 10, 2019 0.2820 0.3200 0.2820 0.3101 197,504 +0.01(+3.37%)
Jul 09, 2019 0.2700 0.3200 0.2700 0.3000 311,710 +0.02(+7.14%)
Jul 08, 2019 0.2950 0.2950 0.2672 0.2800 317,061 -0.00(-1.75%)
Jul 05, 2019 0.2800 0.3000 0.2800 0.2850 194,700 +0.00(+0.99%)
Jul 03, 2019 0.2650 0.3050 0.2650 0.2822 129,300 +0.00(+0.79%)
Jul 02, 2019 0.2850 0.3150 0.2632 0.2800 1,402,670 -0.00(-1.75%)
Jul 01, 2019 0.3198 0.3200 0.2800 0.2850 697,747 -0.02(-5.00%)
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%)
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.