SHLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	39.25	39.60	39.09	39.41	39.41	0.59%	264,325
Nov 20, 2024	39.25	39.47	38.68	39.18	39.18	-0.31%	216,010
Nov 19, 2024	39.13	39.31	39.00	39.30	39.30	0.87%	367,938
Nov 18, 2024	39.31	39.31	38.76	38.96	38.96	-0.71%	239,135
Nov 15, 2024	39.19	39.49	39.00	39.24	39.24	-0.13%	202,396
Nov 14, 2024	41.00	41.00	39.17	39.29	39.29	-3.82%	344,468
Nov 13, 2024	41.19	41.35	40.78	40.85	40.85	-0.73%	299,009
Nov 12, 2024	41.37	41.49	40.87	41.15	41.15	-0.80%	325,437
Nov 11, 2024	41.38	41.68	41.27	41.48	41.48	1.74%	449,203
Nov 8, 2024	40.13	40.79	40.13	40.77	40.77	1.54%	315,397
Nov 7, 2024	40.18	40.23	39.94	40.15	40.15	1.36%	268,489
Nov 6, 2024	39.70	39.70	39.14	39.61	39.61	2.86%	494,934
Nov 5, 2024	38.01	38.51	37.93	38.51	38.51	3.41%	129,946
Nov 4, 2024	37.38	37.41	37.10	37.24	37.24	-0.59%	111,486
Nov 1, 2024	37.65	37.76	37.40	37.46	37.46	0.38%	62,585
Oct 31, 2024	37.95	37.96	37.23	37.32	37.32	-2.61%	179,974
Oct 30, 2024	38.27	38.61	38.14	38.32	38.32	-0.10%	389,385
Oct 29, 2024	38.51	38.51	38.30	38.36	38.36	-0.23%	107,583
Oct 28, 2024	38.63	38.72	38.33	38.45	38.45	0.31%	490,954
Oct 25, 2024	38.55	38.60	38.20	38.33	38.33	-0.21%	272,488
Oct 24, 2024	38.58	38.67	38.34	38.41	38.41	0.21%	480,321
Oct 23, 2024	38.51	38.58	38.19	38.33	38.33	-0.80%	100,191
Oct 22, 2024	39.05	39.05	38.50	38.64	38.64	-0.74%	123,441
Oct 21, 2024	39.05	39.15	38.70	38.93	38.93	-0.15%	545,833
Oct 18, 2024	38.91	38.99	38.71	38.99	38.99	0.44%	93,674
Oct 17, 2024	38.96	39.00	38.71	38.82	38.82	0.21%	111,821
Oct 16, 2024	38.53	38.75	38.35	38.74	38.74	1.25%	630,339
Oct 15, 2024	38.75	38.75	38.23	38.26	38.26	-0.42%	113,460
Oct 14, 2024	38.24	38.49	38.21	38.42	38.42	0.52%	1,884,054
Oct 11, 2024	37.82	38.22	37.80	38.22	38.22	0.98%	151,579
Oct 10, 2024	38.18	38.18	37.70	37.85	37.85	-1.82%	925,828
Oct 9, 2024	38.26	38.59	38.20	38.55	38.55	0.57%	124,538
Oct 8, 2024	38.34	38.41	38.16	38.33	38.33	0.58%	438,186
Oct 7, 2024	38.29	38.29	38.00	38.11	38.11	-0.57%	158,356
Oct 4, 2024	38.22	38.33	38.00	38.33	38.33	0.82%	110,261
Oct 3, 2024	37.99	38.13	37.82	38.02	38.02	-0.13%	204,692
Oct 2, 2024	38.22	38.23	37.96	38.07	38.07	0.37%	400,292
Oct 1, 2024	37.24	38.00	37.09	37.93	37.93	1.88%	306,333
Sep 30, 2024	37.05	37.24	36.93	37.23	37.23	0.11%	164,763
Sep 27, 2024	37.14	37.24	37.06	37.19	37.19	0.35%	148,465
Sep 26, 2024	37.19	37.19	36.88	37.06	37.06	0.22%	168,071
Sep 25, 2024	37.26	37.35	36.90	36.98	36.98	-0.51%	945,868
Sep 24, 2024	37.46	37.46	37.01	37.17	37.17	0.46%	176,355
Sep 23, 2024	37.00	37.43	36.86	37.00	37.00	0.05%	362,505
Sep 20, 2024	36.80	36.99	36.65	36.98	36.98	0.03%	75,246
Sep 19, 2024	37.03	37.04	36.65	36.97	36.97	1.43%	110,541
Sep 18, 2024	36.50	36.79	36.43	36.45	36.45	0.11%	87,633
Sep 17, 2024	36.56	36.56	36.21	36.41	36.41	-1.83%	105,422
Sep 16, 2024	37.09	37.24	36.85	37.09	37.09	0.46%	85,730
Sep 13, 2024	36.71	36.98	36.71	36.92	36.92	0.74%	180,645
Sep 12, 2024	36.30	36.65	36.17	36.65	36.65	1.02%	131,349
Sep 11, 2024	36.21	36.28	35.64	36.28	36.28	-0.17%	73,920
Sep 10, 2024	36.54	36.54	36.09	36.34	36.34	-0.22%	609,564
Sep 9, 2024	36.05	36.50	36.01	36.42	36.42	2.02%	109,730
Sep 6, 2024	36.26	36.32	35.62	35.70	35.70	-1.49%	100,382
Sep 5, 2024	36.45	36.46	36.02	36.24	36.24	-0.71%	91,011
Sep 4, 2024	36.39	36.60	36.28	36.50	36.50	0.36%	89,076
Sep 3, 2024	37.03	37.03	36.10	36.37	36.37	-2.73%	189,052
Aug 30, 2024	37.34	37.44	37.06	37.39	37.39	0.35%	131,716
Aug 29, 2024	37.23	37.51	37.03	37.26	37.26	0.89%	1,597,622
Aug 28, 2024	36.82	37.10	36.73	36.93	36.93	0.76%	248,296
Aug 27, 2024	36.55	36.69	36.40	36.65	36.65	0.49%	118,512
Aug 26, 2024	36.63	36.65	36.42	36.47	36.47	-0.38%	124,362
Aug 23, 2024	36.51	36.72	36.40	36.61	36.61	0.58%	114,817
Aug 22, 2024	36.52	36.56	36.29	36.40	36.40	-0.25%	129,888
Aug 21, 2024	36.49	36.55	36.32	36.49	36.49	0.05%	135,659
Aug 20, 2024	36.61	36.61	36.30	36.47	36.47	-0.76%	121,571
Aug 19, 2024	36.67	36.75	36.53	36.75	36.75	-	159,345
Aug 16, 2024	36.58	36.79	36.50	36.75	36.75	0.22%	105,471
Aug 15, 2024	36.63	36.72	36.45	36.67	36.67	0.63%	111,290
Aug 14, 2024	36.24	36.49	36.00	36.44	36.44	1.22%	224,220
Aug 13, 2024	35.80	36.00	35.67	36.00	36.00	0.98%	156,557
Aug 12, 2024	35.72	35.76	35.54	35.65	35.65	0.25%	201,902
Aug 9, 2024	35.32	35.61	35.29	35.56	35.56	0.85%	117,338
Aug 8, 2024	34.86	35.31	34.70	35.26	35.26	2.05%	208,480
Aug 7, 2024	35.00	35.04	34.40	34.55	34.55	0.61%	204,670
Aug 6, 2024	34.46	34.68	34.19	34.34	34.34	0.41%	185,369
Aug 5, 2024	34.32	34.38	33.62	34.20	34.20	-1.38%	203,182
Aug 2, 2024	34.82	34.91	34.37	34.68	34.68	-1.22%	271,694
Aug 1, 2024	35.96	35.96	34.81	35.11	35.11	-0.99%	97,669
Jul 31, 2024	35.41	35.63	35.20	35.46	35.46	0.82%	112,410
Jul 30, 2024	35.23	35.24	35.00	35.17	35.17	0.46%	73,696
Jul 29, 2024	35.17	35.17	34.91	35.01	35.01	0.23%	135,885
Jul 26, 2024	34.98	35.16	34.74	34.93	34.93	1.10%	138,815
Jul 25, 2024	34.49	34.84	34.01	34.55	34.55	1.02%	89,885
Jul 24, 2024	34.74	34.74	34.20	34.20	34.20	-1.18%	82,766
Jul 23, 2024	34.37	34.84	34.25	34.61	34.61	0.84%	64,263
Jul 22, 2024	34.27	34.32	34.01	34.32	34.32	0.73%	69,045
Jul 19, 2024	34.30	34.30	34.00	34.07	34.07	-0.79%	44,786
Jul 18, 2024	34.47	34.64	34.26	34.34	34.34	-0.12%	73,746
Jul 17, 2024	34.62	34.70	34.30	34.38	34.38	-0.86%	57,613
Jul 16, 2024	34.11	34.68	34.02	34.68	34.68	1.51%	78,254
Jul 15, 2024	34.23	34.29	33.73	34.16	34.16	0.84%	123,400
Jul 12, 2024	33.93	34.07	33.88	33.88	33.88	-0.01%	51,666
Jul 11, 2024	33.76	33.89	33.67	33.88	33.88	0.62%	50,620
Jul 10, 2024	33.37	33.67	33.37	33.67	33.67	1.42%	54,755
Jul 9, 2024	33.38	33.51	33.20	33.20	33.20	-0.39%	78,673
Jul 8, 2024	33.39	33.48	33.25	33.33	33.33	0.48%	65,690
Jul 5, 2024	33.35	33.35	33.04	33.17	33.17	-0.09%	50,312
Jul 3, 2024	33.16	33.27	33.08	33.20	33.20	0.91%	123,440