SHLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	38.99	39.14	38.75	39.06	39.06	0.36%	196,718
Jan 16, 2025	38.63	38.93	38.50	38.92	38.92	1.14%	405,344
Jan 15, 2025	38.60	38.61	38.20	38.48	38.48	0.97%	226,648
Jan 14, 2025	38.09	38.20	37.87	38.11	38.11	0.98%	252,752
Jan 13, 2025	37.00	37.74	36.93	37.74	37.74	0.94%	169,528
Jan 10, 2025	36.61	37.56	36.61	37.39	37.39	-0.43%	522,808
Jan 8, 2025	37.37	37.55	37.09	37.55	37.55	1.16%	1,361,281
Jan 7, 2025	37.56	37.66	37.09	37.12	37.12	-0.91%	411,503
Jan 6, 2025	37.67	37.85	37.37	37.46	37.46	-0.82%	358,981
Jan 3, 2025	37.45	37.90	37.34	37.77	37.77	1.26%	411,134
Jan 2, 2025	37.64	37.69	37.10	37.30	37.30	-0.29%	189,358
Dec 31, 2024	37.61	37.62	37.24	37.41	37.41	-0.16%	161,709
Dec 30, 2024	37.47	37.69	37.19	37.47	37.47	-1.08%	144,382
Dec 27, 2024	38.08	38.10	37.64	37.88	37.74	-0.97%	149,308
Dec 26, 2024	38.12	38.36	37.99	38.25	38.11	0.34%	97,970
Dec 24, 2024	37.96	38.12	37.82	38.12	37.98	0.61%	75,778
Dec 23, 2024	38.03	38.06	37.54	37.89	37.75	0.37%	1,581,208
Dec 20, 2024	36.96	37.83	36.72	37.75	37.61	1.42%	219,807
Dec 19, 2024	37.35	37.65	37.12	37.22	37.08	0.73%	450,196
Dec 18, 2024	38.03	38.18	36.86	36.95	36.82	-2.61%	1,592,759
Dec 17, 2024	38.15	38.15	37.88	37.94	37.80	-1.53%	256,370
Dec 16, 2024	38.16	38.53	38.16	38.53	38.39	0.86%	211,978
Dec 13, 2024	38.12	38.27	38.00	38.20	38.06	0.29%	201,410
Dec 12, 2024	38.16	38.25	38.00	38.09	37.95	-0.13%	175,700
Dec 11, 2024	38.38	38.46	37.82	38.14	38.00	0.32%	290,933
Dec 10, 2024	38.17	38.21	37.97	38.02	37.88	-0.37%	183,155
Dec 9, 2024	38.93	38.93	38.08	38.16	38.02	-2.15%	253,054
Dec 6, 2024	39.23	39.27	38.96	39.00	38.86	-0.54%	192,269
Dec 5, 2024	39.34	39.36	39.10	39.21	39.07	-0.73%	219,318
Dec 4, 2024	39.37	39.51	39.18	39.50	39.36	0.51%	150,954
Dec 3, 2024	39.25	39.30	39.09	39.30	39.16	0.64%	776,070
Dec 2, 2024	39.33	39.48	38.92	39.05	38.91	-0.69%	181,215
Nov 29, 2024	39.20	39.35	39.11	39.32	39.18	0.23%	180,679
Nov 27, 2024	39.35	39.51	39.13	39.23	39.09	-	237,085
Nov 26, 2024	38.93	39.28	38.89	39.23	39.09	0.54%	343,268
Nov 25, 2024	39.84	39.85	38.90	39.02	38.88	-1.84%	322,216
Nov 22, 2024	39.40	39.77	39.34	39.75	39.60	0.86%	310,122
Nov 21, 2024	39.25	39.60	39.09	39.41	39.27	0.59%	264,395
Nov 20, 2024	39.25	39.47	38.68	39.18	39.04	-0.31%	216,010
Nov 19, 2024	39.13	39.31	39.00	39.30	39.16	0.87%	367,938
Nov 18, 2024	39.31	39.31	38.76	38.96	38.82	-0.71%	239,135
Nov 15, 2024	39.19	39.49	39.00	39.24	39.10	-0.13%	202,396
Nov 14, 2024	41.00	41.00	39.17	39.29	39.15	-3.82%	344,468
Nov 13, 2024	41.19	41.35	40.78	40.85	40.70	-0.73%	299,009
Nov 12, 2024	41.37	41.49	40.87	41.15	41.00	-0.80%	325,437
Nov 11, 2024	41.38	41.68	41.27	41.48	41.33	1.74%	449,203
Nov 8, 2024	40.13	40.79	40.13	40.77	40.62	1.54%	315,397
Nov 7, 2024	40.18	40.23	39.94	40.15	40.00	1.36%	268,489
Nov 6, 2024	39.70	39.70	39.14	39.61	39.47	2.86%	494,934
Nov 5, 2024	38.01	38.51	37.93	38.51	38.37	3.41%	129,946
Nov 4, 2024	37.38	37.41	37.10	37.24	37.10	-0.59%	111,486
Nov 1, 2024	37.65	37.76	37.40	37.46	37.32	0.38%	62,585
Oct 31, 2024	37.95	37.96	37.23	37.32	37.18	-2.61%	179,974
Oct 30, 2024	38.27	38.61	38.14	38.32	38.18	-0.10%	389,385
Oct 29, 2024	38.51	38.51	38.30	38.36	38.22	-0.23%	107,583
Oct 28, 2024	38.63	38.72	38.33	38.45	38.31	0.31%	490,954
Oct 25, 2024	38.55	38.60	38.20	38.33	38.19	-0.21%	272,488
Oct 24, 2024	38.58	38.67	38.34	38.41	38.27	0.21%	480,321
Oct 23, 2024	38.51	38.58	38.19	38.33	38.19	-0.80%	100,191
Oct 22, 2024	39.05	39.05	38.50	38.64	38.50	-0.74%	123,441
Oct 21, 2024	39.05	39.15	38.70	38.93	38.79	-0.15%	545,833
Oct 18, 2024	38.91	38.99	38.71	38.99	38.85	0.44%	93,674
Oct 17, 2024	38.96	39.00	38.71	38.82	38.68	0.21%	111,821
Oct 16, 2024	38.53	38.75	38.35	38.74	38.60	1.25%	630,339
Oct 15, 2024	38.75	38.75	38.23	38.26	38.12	-0.42%	113,460
Oct 14, 2024	38.24	38.49	38.21	38.42	38.28	0.52%	1,884,054
Oct 11, 2024	37.82	38.22	37.80	38.22	38.08	0.98%	151,579
Oct 10, 2024	38.18	38.18	37.70	37.85	37.71	-1.82%	925,828
Oct 9, 2024	38.26	38.59	38.20	38.55	38.41	0.57%	124,538
Oct 8, 2024	38.34	38.41	38.16	38.33	38.19	0.58%	438,186
Oct 7, 2024	38.29	38.29	38.00	38.11	37.97	-0.57%	158,356
Oct 4, 2024	38.22	38.33	38.00	38.33	38.19	0.82%	110,261
Oct 3, 2024	37.99	38.13	37.82	38.02	37.88	-0.13%	204,692
Oct 2, 2024	38.22	38.23	37.96	38.07	37.93	0.37%	400,292
Oct 1, 2024	37.24	38.00	37.09	37.93	37.79	1.88%	306,333
Sep 30, 2024	37.05	37.24	36.93	37.23	37.09	0.11%	164,763
Sep 27, 2024	37.14	37.24	37.06	37.19	37.05	0.35%	148,465
Sep 26, 2024	37.19	37.19	36.88	37.06	36.92	0.22%	168,071
Sep 25, 2024	37.26	37.35	36.90	36.98	36.84	-0.51%	945,868
Sep 24, 2024	37.46	37.46	37.01	37.17	37.03	0.46%	176,355
Sep 23, 2024	37.00	37.43	36.86	37.00	36.86	0.05%	362,505
Sep 20, 2024	36.80	36.99	36.65	36.98	36.84	0.03%	75,246
Sep 19, 2024	37.03	37.04	36.65	36.97	36.83	1.43%	110,541
Sep 18, 2024	36.50	36.79	36.43	36.45	36.32	0.11%	87,633
Sep 17, 2024	36.56	36.56	36.21	36.41	36.28	-1.83%	105,422
Sep 16, 2024	37.09	37.24	36.85	37.09	36.95	0.46%	85,730
Sep 13, 2024	36.71	36.98	36.71	36.92	36.79	0.74%	180,645
Sep 12, 2024	36.30	36.65	36.17	36.65	36.52	1.02%	131,349
Sep 11, 2024	36.21	36.28	35.64	36.28	36.15	-0.17%	73,920
Sep 10, 2024	36.54	36.54	36.09	36.34	36.21	-0.22%	609,564
Sep 9, 2024	36.05	36.50	36.01	36.42	36.29	2.02%	109,730
Sep 6, 2024	36.26	36.32	35.62	35.70	35.57	-1.49%	100,382
Sep 5, 2024	36.45	36.46	36.02	36.24	36.11	-0.71%	91,011
Sep 4, 2024	36.39	36.60	36.28	36.50	36.37	0.36%	89,076
Sep 3, 2024	37.03	37.03	36.10	36.37	36.24	-2.73%	189,052
Aug 30, 2024	37.34	37.44	37.06	37.39	37.25	0.35%	131,716
Aug 29, 2024	37.23	37.51	37.03	37.26	37.12	0.89%	1,597,622
Aug 28, 2024	36.82	37.10	36.73	36.93	36.80	0.76%	248,296
Aug 27, 2024	36.55	36.69	36.40	36.65	36.52	0.49%	118,512
Aug 26, 2024	36.63	36.65	36.42	36.47	36.34	-0.38%	124,362