SHLD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Oct 25 2024 | 51.32 | -0.04 | -0.08% | 51.40 | 51.42 | 50.84 | 35,297 |
Oct 24 2024 | 51.36 | -0.12 | -0.23% | 51.44 | 51.58 | 51.26 | 43,278 |
Oct 23 2024 | 51.48 | 0.14 | 0.27% | 51.28 | 51.60 | 50.96 | 39,011 |
Oct 22 2024 | 51.34 | -0.62 | -1.19% | 51.76 | 51.80 | 51.22 | 75,256 |
Oct 21 2024 | 51.96 | -0.48 | -0.92% | 52.44 | 52.72 | 51.84 | 48,570 |
Oct 18 2024 | 52.44 | 0.62 | 1.20% | 51.96 | 52.60 | 51.96 | 58,128 |
Oct 17 2024 | 51.82 | -0.06 | -0.12% | 51.88 | 52.20 | 51.78 | 58,493 |
Oct 16 2024 | 51.88 | -0.10 | -0.19% | 51.62 | 51.96 | 51.02 | 53,101 |
Oct 15 2024 | 51.98 | -0.58 | -1.10% | 52.70 | 52.94 | 51.98 | 36,260 |
Oct 14 2024 | 52.56 | -0.14 | -0.27% | 52.70 | 53.32 | 52.54 | 56,300 |
Oct 11 2024 | 52.70 | 0.78 | 1.50% | 51.84 | 53.08 | 51.74 | 44,955 |
Oct 10 2024 | 51.92 | 0.38 | 0.74% | 51.68 | 52.44 | 51.54 | 69,450 |
Oct 09 2024 | 51.54 | 0.20 | 0.39% | 51.44 | 51.56 | 50.76 | 76,341 |
Oct 08 2024 | 51.34 | -0.22 | -0.43% | 50.84 | 51.34 | 50.62 | 139,460 |
Oct 07 2024 | 51.56 | -0.26 | -0.50% | 52.16 | 52.18 | 51.54 | 37,034 |
Oct 04 2024 | 51.82 | -0.50 | -0.96% | 52.06 | 52.88 | 51.82 | 72,735 |
Oct 03 2024 | 52.32 | -0.38 | -0.72% | 52.72 | 52.84 | 52.14 | 46,653 |
Oct 02 2024 | 52.70 | -0.48 | -0.90% | 52.90 | 52.97 | 52.34 | 104,139 |
Oct 01 2024 | 53.18 | -0.68 | -1.26% | 53.98 | 54.12 | 52.98 | 96,795 |
Sep 30 2024 | 53.86 | -0.06 | -0.11% | 53.73 | 54.14 | 53.24 | 57,864 |
Sep 27 2024 | 53.92 | 2.62 | 5.11% | 52.30 | 54.04 | 52.28 | 147,714 |
Sep 26 2024 | 51.30 | 0.24 | 0.47% | 50.66 | 51.58 | 50.22 | 106,862 |
Sep 25 2024 | 51.06 | 2.14 | 4.37% | 48.96 | 51.06 | 48.91 | 90,925 |
Sep 24 2024 | 48.92 | 0.85 | 1.77% | 48.29 | 48.92 | 48.29 | 59,870 |
Sep 23 2024 | 48.07 | -0.02 | -0.04% | 48.17 | 48.745 | 48.025 | 82,501 |
Sep 20 2024 | 48.09 | -1.69 | -3.39% | 50.00 | 50.10 | 47.795 | 155,153 |
Sep 19 2024 | 49.78 | 0.05 | 0.10% | 50.16 | 50.38 | 49.72 | 98,854 |
Sep 18 2024 | 49.73 | -0.27 | -0.54% | 49.97 | 50.16 | 49.53 | 74,133 |
Sep 17 2024 | 50.00 | 0.59 | 1.19% | 49.60 | 50.58 | 49.60 | 139,050 |
Sep 16 2024 | 49.41 | -0.38 | -0.76% | 49.69 | 49.72 | 49.17 | 74,751 |
Sep 13 2024 | 49.79 | -0.21 | -0.42% | 50.10 | 50.32 | 49.77 | 81,402 |
Sep 12 2024 | 50.00 | 0.14 | 0.28% | 50.50 | 50.84 | 49.74 | 105,226 |
Sep 11 2024 | 49.86 | -0.01 | -0.02% | 49.82 | 50.08 | 49.52 | 61,300 |
Sep 10 2024 | 49.87 | -0.23 | -0.46% | 50.02 | 50.16 | 49.60 | 56,394 |
Sep 09 2024 | 50.10 | -0.44 | -0.87% | 50.72 | 50.76 | 50.10 | 59,667 |
Sep 06 2024 | 50.54 | -0.22 | -0.43% | 50.70 | 50.90 | 50.24 | 52,889 |
Sep 05 2024 | 50.76 | -0.44 | -0.86% | 51.12 | 51.26 | 50.08 | 51,264 |
Sep 04 2024 | 51.20 | -0.88 | -1.69% | 51.50 | 51.68 | 51.14 | 54,961 |
Sep 03 2024 | 52.08 | -0.24 | -0.46% | 52.54 | 52.78 | 52.02 | 26,175 |
Sep 02 2024 | 52.32 | -0.26 | -0.49% | 52.58 | 52.70 | 52.32 | 18,021 |
Aug 30 2024 | 52.58 | 0.00 | 0.00% | 52.50 | 52.82 | 52.44 | 64,466 |
Aug 29 2024 | 52.58 | 0.44 | 0.84% | 52.18 | 52.70 | 52.14 | 60,034 |
Aug 28 2024 | 52.14 | 0.72 | 1.40% | 51.76 | 52.54 | 51.72 | 33,454 |
Aug 27 2024 | 51.42 | 0.28 | 0.55% | 51.12 | 51.52 | 50.86 | 23,393 |
Aug 26 2024 | 51.14 | -0.26 | -0.51% | 51.28 | 51.44 | 51.10 | 21,389 |
Aug 23 2024 | 51.40 | 0.04 | 0.08% | 51.42 | 51.76 | 51.32 | 24,828 |
Aug 22 2024 | 51.36 | 0.12 | 0.23% | 51.36 | 51.84 | 51.36 | 27,163 |
Aug 21 2024 | 51.24 | 0.16 | 0.31% | 50.56 | 51.77 | 50.56 | 32,505 |
Aug 20 2024 | 51.08 | -0.42 | -0.82% | 51.54 | 51.66 | 51.04 | 43,864 |
Aug 19 2024 | 51.50 | 0.00 | 0.00% | 51.64 | 51.72 | 51.42 | 36,783 |
Aug 16 2024 | 51.50 | 0.14 | 0.27% | 51.32 | 51.72 | 51.20 | 44,731 |
Aug 15 2024 | 51.36 | 0.34 | 0.67% | 51.20 | 51.52 | 50.90 | 27,326 |
Aug 14 2024 | 51.02 | 0.52 | 1.03% | 50.74 | 51.04 | 50.32 | 43,554 |
Aug 13 2024 | 50.50 | 0.22 | 0.44% | 50.54 | 50.60 | 49.73 | 30,730 |
Aug 12 2024 | 50.28 | 0.04 | 0.08% | 50.28 | 50.34 | 49.95 | 43,438 |
Aug 09 2024 | 50.24 | 0.98 | 1.99% | 49.26 | 50.40 | 49.23 | 88,717 |
Aug 08 2024 | 49.26 | 0.32 | 0.65% | 48.62 | 49.26 | 48.18 | 65,351 |
Aug 07 2024 | 48.94 | 0.13 | 0.27% | 48.72 | 48.94 | 47.95 | 155,152 |
Aug 06 2024 | 48.81 | -0.61 | -1.23% | 49.54 | 49.69 | 48.24 | 113,488 |
Aug 05 2024 | 49.42 | 0.48 | 0.98% | 48.70 | 49.42 | 48.14 | 161,759 |
Aug 02 2024 | 48.94 | -0.41 | -0.83% | 48.79 | 49.26 | 48.26 | 95,115 |
Aug 01 2024 | 49.35 | -0.28 | -0.56% | 49.32 | 49.75 | 48.39 | 121,328 |
Jul 31 2024 | 49.63 | -3.57 | -6.71% | 49.30 | 50.34 | 48.87 | 263,847 |
Jul 30 2024 | 53.20 | -0.72 | -1.34% | 54.02 | 54.38 | 53.10 | 73,947 |