Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SHLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 8.59 | 0.11 | 1.25% | 8.607 | 8.6165 | 8.5395 | 5,980 |
| May 03 2024 | 8.484 | 0.05 | 0.59% | 8.435 | 9.2355 | 8.2315 | 9,435 |
| May 02 2024 | 8.4345 | 0.06 | 0.67% | 8.435 | 8.4635 | 8.3405 | 7,552 |
| May 01 2024 | 8.378 | -0.08 | -0.90% | 8.341 | 8.4125 | 8.329 | 5,455 |
| Apr 30 2024 | 8.4545 | -0.08 | -0.99% | 8.518 | 8.522 | 8.4455 | 626 |
| Apr 29 2024 | 8.539 | 0.05 | 0.55% | 8.528 | 8.581 | 8.5115 | 4,488 |
| Apr 26 2024 | 8.4925 | 0.14 | 1.68% | 8.494 | 8.5335 | 8.471 | 13 |
| Apr 25 2024 | 8.352 | -0.10 | -1.14% | 8.465 | 8.818 | 8.2935 | 23,776 |
| Apr 24 2024 | 8.448 | 0.00 | 0.01% | 8.459 | 8.5265 | 8.4405 | 9,194 |
| Apr 23 2024 | 8.4475 | 0.23 | 2.79% | 8.35 | 8.4645 | 8.3395 | 26,157 |
| Apr 22 2024 | 8.2185 | -0.01 | -0.16% | 8.256 | 8.2905 | 8.195 | 158 |
| Apr 19 2024 | 8.2315 | -0.10 | -1.16% | 8.231 | 8.2985 | 8.1975 | 3,120 |
| Apr 18 2024 | 8.328 | 0.01 | 0.10% | 8.316 | 8.352 | 8.2355 | 36,088 |
| Apr 17 2024 | 8.32 | -0.03 | -0.41% | 8.373 | 8.4065 | 8.3045 | 311 |
| Apr 16 2024 | 8.354 | -0.16 | -1.91% | 8.353 | 8.3605 | 8.2955 | 5,822 |
| Apr 15 2024 | 8.517 | -0.09 | -1.07% | 8.60 | 8.633 | 8.475 | 30,852 |
| Apr 12 2024 | 8.609 | -0.08 | -0.93% | 8.733 | 8.733 | 8.609 | 68,830 |
| Apr 11 2024 | 8.6895 | 0.00 | 0.03% | 8.6895 | 8.6895 | 8.6895 | 0 |
| Apr 10 2024 | 8.6865 | -0.08 | -0.93% | 8.846 | 8.9345 | 8.65 | 20,202 |
| Apr 09 2024 | 8.768 | -0.03 | -0.28% | 8.839 | 8.8415 | 8.766 | 36,003 |
| Apr 08 2024 | 8.793 | 0.07 | 0.78% | 8.748 | 8.8075 | 8.7245 | 3,849 |
| Apr 05 2024 | 8.725 | -0.11 | -1.23% | 8.699 | 8.7365 | 8.6135 | 4,361 |
| Apr 04 2024 | 8.8335 | 0.05 | 0.57% | 8.78 | 8.855 | 8.766 | 18,976 |
| Apr 03 2024 | 8.7835 | 0.07 | 0.76% | 8.7835 | 8.7835 | 8.7835 | 272 |
| Apr 02 2024 | 8.717 | -0.20 | -2.23% | 8.841 | 8.8565 | 8.6555 | 6,932 |
| Mar 28 2024 | 8.9155 | 0.08 | 0.90% | 8.814 | 8.9255 | 8.814 | 51 |
| Mar 27 2024 | 8.836 | -0.02 | -0.26% | 8.865 | 8.912 | 8.794 | 8,638 |
| Mar 26 2024 | 8.859 | -0.01 | -0.06% | 8.859 | 8.859 | 8.859 | 21,727 |
| Mar 25 2024 | 8.864 | -0.03 | -0.30% | 8.874 | 8.8975 | 8.8495 | 1,414 |
| Mar 22 2024 | 8.891 | -0.09 | -1.01% | 8.97 | 8.9765 | 8.862 | 2,600 |
| Mar 21 2024 | 8.982 | 0.15 | 1.65% | 8.984 | 9.016 | 8.9545 | 31,631 |
| Mar 20 2024 | 8.8365 | 0.01 | 0.07% | 8.86 | 8.86 | 8.826 | 1,000 |
| Mar 19 2024 | 8.83 | -0.06 | -0.64% | 8.821 | 8.872 | 8.766 | 74,277 |
| Mar 18 2024 | 8.8865 | 0.06 | 0.69% | 8.866 | 8.9125 | 8.8295 | 1,521 |
| Mar 15 2024 | 8.8255 | -0.11 | -1.20% | 8.877 | 8.887 | 8.815 | 2,254 |
| Mar 14 2024 | 8.933 | -0.10 | -1.15% | 9.024 | 9.0585 | 8.909 | 5,665 |
| Mar 13 2024 | 9.037 | 0.02 | 0.23% | 9.045 | 9.0495 | 8.9885 | 17,717 |
| Mar 12 2024 | 9.016 | 0.05 | 0.56% | 9.00 | 9.073 | 8.951 | 690 |
| Mar 11 2024 | 8.9655 | -0.07 | -0.77% | 9.00 | 9.0145 | 8.9155 | 78,688 |
| Mar 08 2024 | 9.035 | -0.01 | -0.12% | 9.07 | 9.154 | 9.022 | 2,146 |
| Mar 07 2024 | 9.046 | -0.01 | -0.15% | 9.079 | 9.10 | 9.011 | 18,571 |
| Mar 06 2024 | 9.06 | 0.13 | 1.47% | 9.062 | 9.1615 | 9.005 | 15,445 |
| Mar 05 2024 | 8.9285 | -0.17 | -1.83% | 9.122 | 9.122 | 8.893 | 1,757 |
| Mar 04 2024 | 9.095 | 0.01 | 0.12% | 9.108 | 9.145 | 9.0705 | 22,074 |
| Mar 01 2024 | 9.084 | 0.06 | 0.69% | 9.06 | 9.1075 | 9.0035 | 5,574 |
| Feb 29 2024 | 9.0215 | 0.09 | 1.00% | 8.976 | 9.1025 | 8.9435 | 5,475 |
| Feb 28 2024 | 8.9325 | -0.03 | -0.31% | 8.906 | 8.9375 | 8.8555 | 2,202 |
| Feb 27 2024 | 8.96 | 0.03 | 0.31% | 8.913 | 8.979 | 8.904 | 15 |
| Feb 26 2024 | 8.932 | 0.09 | 0.99% | 8.847 | 8.9525 | 8.8425 | 19,991 |
| Feb 23 2024 | 8.8445 | 0.03 | 0.29% | 8.814 | 8.881 | 8.8035 | 10,559 |
| Feb 22 2024 | 8.819 | 0.20 | 2.37% | 8.826 | 8.826 | 8.7625 | 5,014 |
| Feb 21 2024 | 8.615 | -0.28 | -3.11% | 8.735 | 8.747 | 8.5655 | 36,950 |
| Feb 20 2024 | 8.8915 | -0.12 | -1.33% | 8.964 | 8.984 | 8.848 | 445 |
| Feb 19 2024 | 9.011 | -0.05 | -0.50% | 9.02 | 9.031 | 9.0005 | 23,249 |
| Feb 16 2024 | 9.056 | 0.00 | 0.06% | 9.092 | 9.1425 | 8.9665 | 50,923 |
| Feb 15 2024 | 9.051 | 0.00 | 0.03% | 9.065 | 9.1495 | 9.034 | 65,940 |
| Feb 14 2024 | 9.048 | 0.06 | 0.62% | 8.999 | 9.07 | 8.9785 | 33,563 |
| Feb 13 2024 | 8.992 | -0.23 | -2.48% | 9.139 | 9.159 | 8.4605 | 12,485 |
| Feb 12 2024 | 9.221 | 0.05 | 0.59% | 9.233 | 9.235 | 9.168 | 971 |
| Feb 09 2024 | 9.167 | 0.16 | 1.74% | 9.146 | 9.211 | 9.137 | 12,126 |
| Feb 08 2024 | 9.01 | 0.08 | 0.90% | 8.919 | 9.0295 | 8.905 | 111 |
