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

Sears Holdings C WT (NQ: SHLDW )

N/A UNCHANGED
Last Price Updated: 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 28, 2017 2.750 2.950 2.678 2.950 5,589 +0.04(+1.37%)
Apr 27, 2017 2.850 3.000 2.850 2.910 6,986 +0.10(+3.63%)
Apr 26, 2017 2.840 2.900 2.808 2.808 1,551 +0.15(+5.74%)
Apr 25, 2017 2.820 2.820 2.610 2.655 1,841 -0.17(-6.17%)
Apr 24, 2017 3.010 3.030 2.830 2.830 5,190 -0.14(-4.71%)
Apr 21, 2017 3.150 3.315 2.970 2.970 14,312 -0.24(-7.48%)
Apr 20, 2017 3.339 3.370 3.166 3.210 9,329 -0.27(-7.76%)
Apr 19, 2017 3.550 3.550 3.322 3.480 10,576 -0.12(-3.33%)
Apr 18, 2017 3.000 3.600 3.000 3.600 14,005 +0.25(+7.46%)
Apr 17, 2017 3.290 3.350 3.290 3.350 24,136 -0.07(-1.99%)
Apr 13, 2017 3.449 3.449 3.418 3.418 330 +0.07(+2.03%)
Apr 12, 2017 3.300 3.450 3.300 3.350 46,128 +0.22(+7.03%)
Apr 11, 2017 3.260 3.290 3.120 3.130 14,604 -0.02(-0.77%)
Apr 10, 2017 3.020 3.154 2.765 3.154 17,929 +0.13(+4.45%)
Apr 07, 2017 2.920 3.100 2.910 3.020 13,901 -0.06(-1.95%)
Apr 06, 2017 2.930 3.080 2.930 3.080 8,396 +0.00(+0.00%)
Apr 04, 2017 3.080 3.080 3.080 32 -0.04(-1.28%)
Apr 03, 2017 2.850 3.140 2.850 3.120 4,071 +0.17(+5.76%)
Mar 31, 2017 2.800 2.950 2.800 2.950 5,327 -0.21(-6.65%)
Mar 30, 2017 3.250 3.290 2.960 3.160 10,736 +0.06(+1.94%)
Mar 29, 2017 3.350 3.350 2.904 3.100 34,029 -0.18(-5.49%)
Mar 28, 2017 2.560 3.487 2.520 3.280 48,015 +0.86(+35.54%)
Mar 27, 2017 2.440 2.700 2.360 2.420 71,339 +0.01(+0.41%)
Mar 24, 2017 2.337 2.460 2.337 2.410 14,768 +0.06(+2.55%)
Mar 23, 2017 2.550 2.600 2.250 2.350 20,899 +0.00(+0.00%)
Mar 22, 2017 2.610 2.650 2.320 2.350 22,417 -0.47(-16.67%)
Mar 21, 2017 2.800 2.960 2.684 2.820 14,898 +0.12(+4.44%)
Mar 20, 2017 2.815 2.990 2.700 2.700 4,394 -0.15(-5.26%)
Mar 17, 2017 2.650 2.850 2.630 2.850 3,592 +0.10(+3.64%)
Mar 16, 2017 2.740 2.750 2.700 2.750 4,341 +0.01(+0.36%)
Mar 15, 2017 2.850 3.000 2.740 2.740 6,340 +0.00(+0.00%)
Mar 14, 2017 2.810 2.820 2.610 2.740 3,100 -0.07(-2.49%)
Mar 13, 2017 2.822 2.930 2.530 2.810 11,360 -0.09(-3.10%)
Mar 10, 2017 2.780 3.126 2.780 2.900 6,375 +0.19(+7.01%)
Mar 09, 2017 3.018 3.250 2.710 2.710 5,564 -0.34(-11.15%)
Mar 08, 2017 3.048 3.050 3.048 3.050 369 +0.00(+0.00%)
Mar 07, 2017 2.881 3.050 2.880 3.050 4,119 +0.21(+7.39%)
Mar 06, 2017 3.000 3.009 2.840 2.840 2,676 -0.17(-5.65%)
Mar 03, 2017 3.010 3.010 3.010 3.010 387 -0.04(-1.31%)
Mar 02, 2017 3.050 3.050 3.050 3.050 283 +0.01(+0.33%)
Mar 01, 2017 3.020 3.170 3.020 3.040 2,019 -0.11(-3.49%)
Feb 28, 2017 2.913 3.200 2.913 3.150 5,435 -0.05(-1.56%)
Feb 27, 2017 3.250 3.250 3.072 3.200 4,793 -0.05(-1.54%)
Feb 24, 2017 3.160 3.250 3.145 3.250 14,513 +0.08(+2.52%)
Feb 23, 2017 3.270 3.300 3.130 3.170 10,707 -0.03(-0.94%)
Feb 22, 2017 2.900 3.291 2.838 3.200 37,487 +0.47(+17.22%)
Feb 21, 2017 2.500 3.300 2.500 2.730 31,460 +0.32(+13.23%)
Feb 17, 2017 2.411 2.411 2.411 0 -0.01(-0.37%)
Feb 16, 2017 2.450 2.450 2.400 2.420 24,347 +0.07(+2.98%)
Feb 15, 2017 2.350 2.490 2.350 2.350 6,079 +0.05(+2.17%)
Feb 14, 2017 2.190 2.300 2.167 2.300 13,414 +0.28(+13.86%)
Feb 13, 2017 2.150 2.150 2.000 2.020 13,771 -0.07(-3.51%)
Feb 10, 2017 2.000 2.280 1.900 2.094 35,755 +0.49(+30.84%)
Feb 09, 2017 1.550 1.650 1.459 1.600 22,289 -0.05(-3.03%)
Feb 08, 2017 1.800 1.800 1.650 1.650 7,868 -0.01(-0.60%)
Feb 07, 2017 1.760 1.770 1.650 1.660 20,055 -0.09(-5.14%)
Feb 06, 2017 1.750 1.760 1.750 1.750 12,028 +0.12(+7.36%)
Feb 03, 2017 1.740 1.750 1.630 1.630 2,752 -0.37(-18.50%)
Feb 02, 2017 1.530 2.028 1.500 2.000 18,003 +0.01(+0.63%)
Feb 01, 2017 2.364 2.364 1.341 1.987 16,332 -0.26(-11.58%)
Jan 31, 2017 2.570 2.570 2.000 2.248 57,378 -0.32(-12.54%)
Jan 30, 2017 2.600 2.973 2.010 2.570 17,646 -0.05(-1.91%)
Jan 27, 2017 2.800 2.857 2.600 2.620 14,641 -0.18(-6.43%)
Jan 26, 2017 2.750 2.800 2.740 2.800 2,635 -0.20(-6.67%)
Jan 25, 2017 3.073 3.073 3.000 3.000 4,629 -0.01(-0.33%)
Jan 24, 2017 3.000 3.182 3.000 3.010 2,904 +0.06(+2.03%)
Jan 23, 2017 2.950 3.008 2.940 2.950 7,153 -0.08(-2.64%)
Jan 20, 2017 2.900 3.030 2.880 3.030 10,632 +0.23(+8.21%)
Jan 19, 2017 3.380 3.380 2.370 2.800 15,494 -0.70(-20.00%)
Jan 17, 2017 3.500 3.500 3.500 23 -0.12(-3.29%)
Jan 13, 2017 3.619 3.619 3.619 0 +0.12(+3.41%)
Jan 12, 2017 3.508 3.518 3.500 3.500 1,345 -0.06(-1.69%)
Jan 10, 2017 3.560 3.560 3.560 152 -0.04(-1.11%)
Jan 09, 2017 3.654 3.892 3.600 3.600 21,703 -0.19(-5.07%)
Jan 06, 2017 3.800 3.800 3.650 3.792 1,716 +0.14(+3.90%)
Jan 05, 2017 3.670 3.800 3.650 3.650 8,847 +0.05(+1.39%)
Jan 04, 2017 3.600 3.617 3.600 3.600 3,751 +0.00(+0.00%)
Jan 03, 2017 3.600 3.625 3.600 3.600 7,988 +0.05(+1.41%)
Dec 30, 2016 3.550 3.550 3.550 0 +0.00(+0.00%)
Dec 29, 2016 3.550 3.680 3.550 3.550 10,195 -0.01(-0.28%)
Dec 28, 2016 3.550 3.560 3.550 3.560 6,658 -0.06(-1.78%)
Dec 27, 2016 3.550 3.640 3.550 3.625 7,154 +0.07(+2.10%)
Dec 23, 2016 3.550 3.550 3.550 0 +0.05(+1.43%)
Dec 22, 2016 3.650 3.678 3.500 3.500 6,654 -0.15(-4.03%)
Dec 21, 2016 3.647 3.647 3.647 3.647 124 +0.05(+1.30%)
Dec 20, 2016 3.600 3.620 3.600 3.600 5,518 +0.12(+3.45%)
Dec 19, 2016 3.500 3.618 3.480 3.480 3,219 +0.03(+0.87%)
Dec 16, 2016 3.400 3.500 3.400 3.450 28,953 +0.14(+4.23%)
Dec 15, 2016 3.300 3.503 3.220 3.310 28,757 +0.12(+3.60%)
Dec 14, 2016 3.650 3.650 3.050 3.195 2,773 -0.51(-13.65%)
Dec 12, 2016 3.700 3.700 3.700 115 +0.00(+0.00%)
Dec 09, 2016 3.700 3.700 3.700 3.700 5,002 +0.00(+0.00%)
Dec 08, 2016 3.600 3.700 3.550 3.700 89,797 +0.10(+2.78%)
Dec 07, 2016 3.600 3.600 3.500 3.600 31,787 -0.04(-1.15%)
Dec 06, 2016 3.600 3.650 3.490 3.642 12,594 +0.04(+1.16%)
Dec 05, 2016 3.500 3.636 3.500 3.600 12,721 -0.20(-5.26%)
Dec 02, 2016 3.800 3.800 3.800 3.800 450 -0.06(-1.44%)
Dec 01, 2016 3.855 3.855 3.855 3.855 755 -0.14(-3.62%)
Nov 30, 2016 4.000 4.010 3.700 4.000 16,847 +0.00(+0.00%)
Nov 29, 2016 4.000 4.000 4.000 4.000 228 -0.21(-4.99%)
Nov 25, 2016 4.210 4.210 4.210 0 -0.29(-6.44%)
Nov 23, 2016 4.500 4.500 4.500 0 +0.30(+7.14%)
Nov 22, 2016 4.380 5.200 4.159 4.200 31,611 +0.37(+9.71%)
Nov 21, 2016 3.885 3.885 3.800 3.828 5,010 +0.03(+0.75%)
Nov 18, 2016 3.795 3.800 3.720 3.800 5,574 +0.20(+5.56%)
Nov 17, 2016 3.800 4.320 3.600 3.600 13,122 +0.00(+0.00%)
Nov 16, 2016 3.600 3.600 3.600 3.600 802 +0.00(+0.00%)
Nov 15, 2016 4.000 4.000 3.600 3.600 1,401 +0.00(+0.00%)
Nov 14, 2016 3.940 3.980 3.600 3.600 2,025 -0.01(-0.28%)
Nov 11, 2016 3.610 3.610 3.610 3.610 117 +0.13(+3.76%)
Nov 10, 2016 3.640 3.730 3.445 3.479 5,109 +0.18(+5.43%)
Nov 08, 2016 3.300 3.300 3.300 244 -0.05(-1.50%)
Nov 04, 2016 3.350 3.350 3.350 0 +0.08(+2.45%)
Nov 03, 2016 3.300 3.326 3.250 3.270 44,009 -0.01(-0.43%)
Nov 02, 2016 3.250 3.426 3.250 3.284 53,664 +0.03(+1.05%)
Nov 01, 2016 3.350 3.350 3.250 3.250 44,188 -0.06(-1.81%)
Oct 31, 2016 3.310 3.360 3.310 3.310 34,835 -0.04(-1.19%)
Oct 28, 2016 3.300 3.418 3.200 3.350 148,543 -0.01(-0.30%)
Oct 26, 2016 3.360 3.360 3.360 0 -0.24(-6.68%)
Oct 25, 2016 3.600 3.600 3.600 3.600 180 +0.05(+1.42%)
Oct 24, 2016 3.612 3.612 3.550 3.550 2,011 +0.05(+1.43%)
Oct 21, 2016 3.320 3.500 3.320 3.500 2,796 +0.00(+0.00%)
Oct 20, 2016 3.500 3.500 3.500 3.500 192 -0.06(-1.57%)
Oct 19, 2016 3.359 3.556 3.359 3.556 285 +0.26(+7.76%)
Oct 14, 2016 3.300 3.300 3.300 70 +0.00(+0.00%)
Oct 13, 2016 3.150 3.300 3.150 3.300 380 +0.20(+6.45%)
Oct 12, 2016 3.480 3.907 3.070 3.100 2,938 -0.70(-18.42%)
Oct 11, 2016 3.800 3.800 3.800 3.800 17,363 -0.09(-2.37%)
Oct 10, 2016 3.800 3.892 3.800 3.892 1,128 +0.09(+2.43%)
Oct 07, 2016 3.820 3.820 3.800 3.800 1,852 -0.00(-0.03%)
Oct 06, 2016 3.810 3.820 3.801 3.801 579 +0.00(+0.03%)
Oct 05, 2016 3.810 3.975 3.800 3.800 6,145 -0.14(-3.64%)
Oct 04, 2016 3.690 4.590 3.690 3.944 9,402 +0.48(+13.91%)
Oct 03, 2016 3.420 3.590 3.420 3.462 1,762 +0.04(+1.23%)
Sep 30, 2016 3.460 3.460 3.400 3.420 601 -0.03(-0.87%)
Sep 29, 2016 3.430 3.500 3.400 3.450 33,471 -0.01(-0.29%)
Sep 28, 2016 3.410 3.460 3.410 3.460 1,066 +0.05(+1.47%)
Sep 27, 2016 3.410 3.410 3.410 3.410 235 +0.21(+6.56%)
Sep 26, 2016 3.210 3.295 3.200 3.200 547 -0.16(-4.76%)
Sep 23, 2016 3.230 3.360 3.230 3.360 319 +0.10(+3.07%)
Sep 22, 2016 3.260 3.260 3.260 3.260 283 +0.01(+0.31%)
Sep 21, 2016 3.250 3.250 3.250 3.250 243 -0.34(-9.47%)
Sep 20, 2016 3.402 3.756 3.220 3.590 8,675 +0.13(+3.70%)
Sep 19, 2016 3.230 3.462 3.200 3.462 1,358 +0.26(+8.19%)
Sep 16, 2016 3.300 3.405 3.190 3.200 20,321 -0.02(-0.62%)
Sep 15, 2016 3.300 3.505 3.220 3.220 16,111 -0.04(-1.23%)
Sep 14, 2016 3.800 3.800 3.240 3.260 2,398 -0.49(-13.07%)
Sep 13, 2016 3.760 3.950 3.750 3.750 12,211 -0.13(-3.35%)
Sep 12, 2016 3.800 3.880 3.800 3.880 1,483 +0.11(+2.92%)
Sep 09, 2016 4.000 4.000 3.770 3.770 6,403 -0.25(-6.31%)
Sep 08, 2016 4.187 4.187 4.000 4.024 701 +0.02(+0.60%)
Sep 07, 2016 4.000 4.510 4.000 4.000 10,940 +0.00(+0.00%)
Sep 06, 2016 4.000 4.188 4.000 4.000 926 +0.00(+0.00%)
Sep 02, 2016 4.000 4.000 4.000 0 +0.00(+0.00%)
Sep 01, 2016 4.010 4.010 4.000 4.000 3,401 +0.00(+0.00%)
Aug 31, 2016 4.000 4.089 4.000 4.000 9,976 +0.00(+0.00%)
Aug 30, 2016 4.090 4.090 3.810 4.000 2,319 -0.10(-2.44%)
Aug 29, 2016 4.120 4.140 4.100 4.100 12,354 +0.00(+0.00%)
Aug 26, 2016 4.140 4.200 4.100 4.100 13,826 -0.04(-0.97%)
Aug 25, 2016 4.480 4.480 4.100 4.140 11,854 -0.39(-8.51%)
Aug 24, 2016 4.480 4.696 4.480 4.525 1,350 -0.01(-0.33%)
Aug 23, 2016 4.480 4.540 4.480 4.540 1,334 +0.07(+1.57%)
Aug 22, 2016 4.400 4.600 4.400 4.470 7,539 +0.07(+1.59%)
Aug 19, 2016 4.500 4.615 4.400 4.400 3,572 -0.10(-2.22%)
Aug 18, 2016 4.800 4.800 4.500 4.500 1,199 -0.20(-4.26%)
Aug 17, 2016 4.910 4.990 4.700 4.700 785 -0.34(-6.74%)
Aug 16, 2016 5.207 5.207 4.900 5.040 12,225 -0.46(-8.37%)
Aug 12, 2016 5.500 5.500 5.500 11 +0.07(+1.31%)
Aug 11, 2016 5.150 5.810 5.150 5.429 1,118 -0.13(-2.33%)
Aug 10, 2016 5.690 5.690 5.470 5.558 1,786 +0.21(+3.89%)
Aug 09, 2016 4.600 5.450 4.550 5.350 14,172 +0.86(+19.15%)
Aug 08, 2016 4.400 4.490 4.323 4.490 5,604 +0.09(+2.05%)
Aug 05, 2016 4.350 4.400 4.110 4.400 4,490 +0.01(+0.23%)
Aug 04, 2016 4.130 4.390 4.100 4.390 1,753 +0.28(+6.81%)
Aug 03, 2016 4.110 4.199 4.110 4.110 467 +0.11(+2.75%)
Aug 02, 2016 4.060 4.092 4.000 4.000 1,412 -0.08(-2.01%)
Jul 29, 2016 4.082 4.082 4.082 0 +0.08(+2.05%)
Jul 28, 2016 4.000 4.000 4.000 4.000 462 -0.19(-4.59%)
Jul 26, 2016 4.192 4.192 4.192 82 +0.25(+6.41%)
Jul 25, 2016 4.490 4.490 3.940 3.940 838 -0.41(-9.43%)
Jul 22, 2016 4.170 4.360 3.650 4.350 13,240 -0.11(-2.47%)
Jul 21, 2016 4.480 4.490 4.460 4.460 443 +0.22(+5.19%)
Jul 20, 2016 4.000 4.350 4.000 4.240 3,465 +0.21(+5.08%)
Jul 19, 2016 4.180 4.329 3.415 4.035 3,527 -0.46(-10.33%)
Jul 18, 2016 4.500 4.500 4.500 4.500 320 +0.32(+7.66%)
Jul 15, 2016 4.180 4.180 4.180 4.180 889 +0.00(+0.00%)
Jul 14, 2016 4.220 4.279 4.180 4.180 1,309 -0.42(-9.13%)
Jul 13, 2016 4.600 4.600 4.600 4.600 254 -0.30(-6.12%)
Jul 12, 2016 4.500 5.350 4.350 4.900 42,934 +0.40(+8.83%)
Jul 11, 2016 3.950 4.500 3.950 4.502 2,219 +0.81(+21.97%)
Jul 08, 2016 3.850 4.238 3.691 3.691 1,965 -0.16(-4.12%)
Jul 07, 2016 3.850 4.642 3.207 3.850 6,115 +0.00(+0.00%)
Jul 05, 2016 3.850 3.850 0.5113 3.850 1,378 -0.55(-12.53%)
Jul 01, 2016 4.402 4.402 4.402 0 +0.40(+10.04%)
Jun 30, 2016 4.000 4.000 3.900 4.000 4,672 +0.00(+0.00%)
Jun 29, 2016 3.880 4.000 3.880 4.000 8,282 +0.12(+3.09%)
Jun 28, 2016 3.800 3.880 3.720 3.880 768 +0.12(+3.19%)
Jun 27, 2016 3.740 3.760 3.700 3.760 708 -0.24(-6.00%)
Jun 24, 2016 4.170 4.400 3.710 4.000 12,959 +0.29(+7.82%)
Jun 23, 2016 3.870 3.870 3.710 3.710 500 -0.38(-9.28%)
Jun 21, 2016 4.090 4.090 4.090 17 +0.22(+5.67%)
Jun 20, 2016 4.200 4.306 3.870 3.870 1,752 -0.14(-3.49%)
Jun 17, 2016 3.870 4.010 3.850 4.010 2,819 +0.14(+3.61%)
Jun 16, 2016 3.870 3.870 3.870 3.870 157 -0.51(-11.64%)
Jun 15, 2016 4.210 4.380 4.210 4.380 1,428 +0.28(+6.83%)
Jun 14, 2016 4.420 4.620 3.900 4.100 2,248 -0.76(-15.64%)
Jun 13, 2016 3.970 4.860 3.970 4.860 3,346 +0.32(+7.11%)
Jun 08, 2016 4.537 4.537 4.537 0 -0.07(-1.44%)
Jun 07, 2016 4.500 4.604 4.500 4.604 771 +0.68(+17.28%)
Jun 06, 2016 3.980 4.020 3.926 3.926 635 -0.87(-18.21%)
Jun 03, 2016 4.320 4.800 3.870 4.800 1,100 +0.00(+0.00%)
Jun 02, 2016 4.830 4.840 3.607 4.800 2,722 +0.09(+1.91%)
Jun 01, 2016 4.410 4.710 4.255 4.710 902 +0.30(+6.80%)
May 31, 2016 4.500 4.500 4.400 4.410 5,106 -0.14(-3.08%)
May 27, 2016 4.550 4.550 4.550 0 +0.25(+5.81%)
May 26, 2016 4.830 4.840 4.200 4.300 7,812 -0.54(-11.12%)
May 25, 2016 4.220 4.840 4.220 4.838 7,913 +0.07(+1.43%)
May 24, 2016 4.900 4.914 4.770 4.770 6,825 -0.22(-4.41%)
May 23, 2016 5.190 5.190 4.990 4.990 553 -0.21(-4.04%)
May 20, 2016 5.000 5.200 4.913 5.200 4,449 +0.08(+1.56%)
May 19, 2016 5.110 5.230 5.080 5.120 10,603 -0.13(-2.48%)
May 18, 2016 5.100 5.350 5.100 5.250 8,421 +0.13(+2.54%)
May 17, 2016 5.100 5.120 5.100 5.120 1,895 -0.12(-2.29%)
May 16, 2016 5.060 5.241 5.060 5.240 892 +0.06(+1.16%)
May 13, 2016 5.000 5.416 5.000 5.180 3,733 +0.12(+2.37%)
May 12, 2016 5.050 5.400 5.030 5.060 13,447 -0.04(-0.78%)
May 11, 2016 5.080 5.330 5.050 5.100 3,966 -0.81(-13.67%)
May 10, 2016 5.050 5.950 5.050 5.908 5,665 +0.81(+15.84%)
May 09, 2016 5.123 5.130 5.100 5.100 3,161 -0.08(-1.54%)
May 06, 2016 5.000 5.180 5.000 5.180 4,148 +0.05(+0.97%)
May 05, 2016 5.130 5.140 5.130 5.130 5,677 +0.02(+0.39%)
May 04, 2016 5.270 5.270 5.080 5.110 2,580 +0.09(+1.79%)
May 03, 2016 5.500 5.500 5.020 5.020 3,248 -0.31(-5.82%)
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.