SHLD Historical Prices | Sears Holdings Corporation Stock

BSE

1.50% NSE

1.70%

Sears Holdings Corporation (SHLD)

-NasdaqGS

58.37 1.42(2.37%) 23 May 1:30AM|After Hours : 58.47 0.10 (0.17%) 23 May 4:53AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May, 2013	60.09	60.74	57.74	58.37	833,600	58.37
21 May, 2013	57.95	60.30	57.95	59.79	911,000	59.79
20 May, 2013	57.48	58.26	56.54	57.98	752,200	57.98
17 May, 2013	58.32	58.58	57.12	57.52	586,400	57.52
16 May, 2013	57.95	58.92	57.15	57.54	632,100	57.54
15 May, 2013	57.22	60.72	57.00	58.17	1,221,300	58.17
14 May, 2013	55.76	57.30	55.49	57.13	413,700	57.13
13 May, 2013	56.57	56.85	55.13	55.87	602,400	55.87
10 May, 2013	53.01	56.93	52.38	56.83	1,226,300	56.83
9 May, 2013	52.54	53.85	52.54	52.99	408,200	52.99
8 May, 2013	52.47	53.24	52.42	52.63	654,700	52.63
7 May, 2013	52.09	52.94	51.64	52.44	607,100	52.44
6 May, 2013	51.45	52.48	51.45	52.08	338,900	52.08
3 May, 2013	51.93	52.59	51.18	51.45	532,500	51.45
2 May, 2013	50.10	51.57	50.10	51.15	484,900	51.15
1 May, 2013	51.02	51.57	49.83	50.04	577,200	50.04
30 Apr, 2013	49.88	52.09	49.81	51.34	631,100	51.34
29 Apr, 2013	51.68	51.99	49.80	49.92	530,600	49.92
26 Apr, 2013	50.64	51.92	50.37	51.34	565,600	51.34
25 Apr, 2013	48.58	50.78	48.34	50.52	729,800	50.52
24 Apr, 2013	47.74	48.68	47.74	48.34	609,200	48.34
23 Apr, 2013	46.73	47.90	46.57	47.77	543,500	47.77
22 Apr, 2013	46.30	46.69	45.70	46.62	466,100	46.62
19 Apr, 2013	45.99	46.63	45.61	46.18	541,600	46.18
18 Apr, 2013	47.28	47.50	45.80	46.00	529,500	46.00
17 Apr, 2013	48.38	48.77	46.71	47.05	622,000	47.05
16 Apr, 2013	49.31	49.93	48.65	48.78	503,100	48.78
15 Apr, 2013	52.77	54.22	48.35	48.70	947,800	48.70
12 Apr, 2013	52.51	52.51	51.63	52.24	305,000	52.24
11 Apr, 2013	52.72	53.50	52.32	52.46	481,600	52.46
10 Apr, 2013	50.73	52.93	50.73	52.79	738,300	52.79
9 Apr, 2013	50.20	51.14	49.62	50.63	423,300	50.63
8 Apr, 2013	49.42	50.32	49.01	50.22	286,300	50.22
5 Apr, 2013	49.59	49.70	48.74	49.42	523,300	49.42
4 Apr, 2013	49.75	50.86	49.75	50.49	514,300	50.49
3 Apr, 2013	50.53	51.14	49.06	49.53	614,600	49.53
2 Apr, 2013	50.61	50.98	50.02	50.58	435,700	50.58
1 Apr, 2013	50.01	50.74	50.01	50.60	565,900	50.60
28 Mar, 2013	50.82	50.85	49.05	49.97	813,900	49.97
27 Mar, 2013	50.60	50.85	50.05	50.67	410,800	50.67
26 Mar, 2013	51.68	51.81	49.97	50.89	474,200	50.89
25 Mar, 2013	52.17	52.55	50.91	51.40	458,700	51.40
22 Mar, 2013	51.80	52.98	51.60	52.05	354,000	52.05
21 Mar, 2013	51.90	52.56	51.23	51.68	271,300	51.68
20 Mar, 2013	52.47	52.47	51.80	52.30	397,900	52.30
19 Mar, 2013	52.17	52.40	50.79	51.75	619,600	51.75
18 Mar, 2013	51.13	52.97	50.77	52.10	624,700	52.10
15 Mar, 2013	52.57	53.36	51.20	51.82	1,224,600	51.82
14 Mar, 2013	51.07	52.86	50.62	52.49	1,014,300	52.49
13 Mar, 2013	50.24	51.50	50.22	51.01	885,200	51.01
12 Mar, 2013	50.88	51.40	49.88	50.02	929,500	50.02
11 Mar, 2013	49.93	52.18	49.33	51.11	1,415,900	51.11
8 Mar, 2013	49.11	50.94	48.14	49.68	1,444,600	49.68
7 Mar, 2013	46.26	49.11	46.02	48.89	1,330,900	48.89
6 Mar, 2013	46.90	46.95	45.75	46.28	422,800	46.28
5 Mar, 2013	45.45	47.47	45.45	46.63	1,750,800	46.63
4 Mar, 2013	44.36	44.77	43.72	44.17	622,600	44.17
1 Mar, 2013	44.85	44.85	43.75	44.36	1,166,300	44.36
28 Feb, 2013	48.93	48.95	44.20	45.00	2,383,600	45.00
27 Feb, 2013	45.94	48.05	45.69	47.47	1,004,800	47.47
26 Feb, 2013	46.13	46.98	45.06	45.43	607,200	45.43
25 Feb, 2013	47.34	47.54	46.00	46.03	551,200	46.03
22 Feb, 2013	47.59	48.47	46.55	47.19	435,600	47.19
21 Feb, 2013	47.67	48.38	46.59	47.36	560,600	47.36
20 Feb, 2013	48.62	49.18	47.84	47.90	428,000	47.90
19 Feb, 2013	47.60	48.75	47.44	48.54	603,700	48.54
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On SHLD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Sears Holdings Corporation (SHLD)