SHLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	50.47	50.88	50.08	50.59	50.59	0.20%	685,649
Apr 16, 2025	50.69	50.93	50.15	50.49	50.49	-0.43%	1,556,149
Apr 15, 2025	50.51	50.92	50.40	50.71	50.71	1.08%	827,186
Apr 14, 2025	50.35	50.48	49.75	50.17	50.17	1.74%	851,567
Apr 11, 2025	48.40	49.41	48.14	49.31	49.31	3.05%	1,094,428
Apr 10, 2025	47.31	48.18	46.75	47.85	47.85	-0.42%	855,103
Apr 9, 2025	44.65	48.26	44.60	48.05	48.05	7.64%	692,374
Apr 8, 2025	46.04	46.21	44.06	44.64	44.64	2.46%	561,476
Apr 7, 2025	42.37	44.51	42.01	43.57	43.57	-0.16%	1,530,381
Apr 4, 2025	46.05	46.05	43.64	43.64	43.64	-7.74%	1,477,798
Apr 3, 2025	47.17	48.14	47.17	47.30	47.30	0.17%	972,767
Apr 2, 2025	46.46	47.39	46.30	47.22	47.22	0.11%	511,247
Apr 1, 2025	46.94	47.30	46.70	47.17	47.17	1.33%	1,106,739
Mar 31, 2025	45.97	46.70	45.77	46.55	46.55	0.04%	431,705
Mar 28, 2025	47.00	47.06	46.30	46.53	46.53	-2.08%	427,994
Mar 27, 2025	47.48	47.87	47.30	47.52	47.52	-0.06%	418,246
Mar 26, 2025	48.00	48.19	47.41	47.55	47.55	-0.71%	654,941
Mar 25, 2025	47.65	47.98	47.58	47.89	47.89	0.48%	418,276
Mar 24, 2025	47.29	47.68	47.16	47.66	47.66	2.23%	445,176
Mar 21, 2025	46.63	46.88	46.25	46.62	46.62	-1.33%	581,534
Mar 20, 2025	47.26	47.56	47.05	47.25	47.25	-2.56%	651,414
Mar 19, 2025	48.09	48.60	47.91	48.49	48.49	-0.43%	622,968
Mar 18, 2025	48.65	48.80	48.01	48.70	48.70	0.74%	864,801
Mar 17, 2025	48.07	48.45	48.02	48.34	48.34	1.19%	755,649
Mar 14, 2025	47.27	47.87	47.08	47.77	47.77	3.42%	695,470
Mar 13, 2025	45.78	46.30	45.72	46.19	46.19	0.13%	1,431,209
Mar 12, 2025	46.01	46.17	45.40	46.13	46.13	1.21%	516,593
Mar 11, 2025	45.84	45.99	45.22	45.58	45.58	0.35%	640,725
Mar 10, 2025	45.68	46.07	45.02	45.42	45.42	-1.30%	687,922
Mar 7, 2025	45.64	46.29	45.08	46.02	46.02	-0.13%	628,585
Mar 6, 2025	46.34	46.41	45.76	46.08	46.08	-1.12%	723,688
Mar 5, 2025	45.26	46.63	45.22	46.60	46.60	2.40%	956,526
Mar 4, 2025	44.17	45.87	43.92	45.51	45.51	2.09%	1,045,351
Mar 3, 2025	44.63	44.80	44.17	44.58	44.58	5.51%	1,030,290
Feb 28, 2025	41.84	42.25	41.44	42.25	42.25	0.43%	448,669
Feb 27, 2025	42.40	42.54	41.82	42.07	42.07	0.12%	401,814
Feb 26, 2025	42.06	42.28	41.82	42.02	42.02	-0.05%	322,597
Feb 25, 2025	41.80	42.08	41.53	42.04	42.04	1.59%	324,058
Feb 24, 2025	41.77	41.82	41.18	41.38	41.38	0.10%	270,740
Feb 21, 2025	41.90	42.06	41.20	41.34	41.34	-1.34%	155,983
Feb 20, 2025	41.89	42.02	41.10	41.90	41.90	-1.32%	417,452
Feb 19, 2025	43.03	43.23	42.28	42.46	42.46	-1.19%	612,995
Feb 18, 2025	43.04	43.09	42.73	42.97	42.97	4.80%	465,852
Feb 14, 2025	41.41	41.45	40.75	41.00	41.00	0.39%	438,665
Feb 13, 2025	41.23	41.23	40.69	40.84	40.84	0.17%	268,648
Feb 12, 2025	40.58	41.11	40.57	40.77	40.77	-0.37%	597,954
Feb 11, 2025	41.06	41.15	40.70	40.92	40.92	0.54%	182,106
Feb 10, 2025	40.40	40.79	40.26	40.70	40.70	0.94%	199,803
Feb 7, 2025	40.54	40.69	40.28	40.32	40.32	-0.05%	263,398
Feb 6, 2025	40.24	40.39	39.88	40.34	40.34	-0.69%	377,128