SHLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	59.95	60.65	59.83	60.65	60.65	1.63%	897,676
Oct 14, 2026	59.60	60.15	59.46	59.68	59.68	0.57%	1,294,856
Oct 13, 2026	59.72	59.84	58.92	59.34	59.34	-0.82%	1,201,680
Oct 12, 2026	60.05	60.31	59.64	59.83	59.83	-0.07%	1,398,573
Oct 9, 2026	59.29	59.91	59.11	59.87	59.87	1.15%	679,626
Oct 8, 2026	58.54	59.21	58.46	59.19	59.19	0.77%	1,133,201
Oct 7, 2026	59.52	59.52	58.48	58.74	58.74	-2.20%	1,280,344
Oct 6, 2026	59.94	60.16	59.58	60.06	60.06	-0.58%	921,802
Oct 5, 2026	60.46	60.64	60.11	60.41	60.41	0.30%	875,609
Oct 2, 2026	60.55	60.69	60.02	60.23	60.23	0.15%	902,118
Oct 1, 2026	60.25	60.47	59.94	60.14	60.14	0.10%	1,261,825
Sep 30, 2026	60.41	60.57	59.98	60.08	60.08	-0.61%	1,329,841
Sep 29, 2026	60.67	60.88	60.19	60.45	60.45	-0.61%	1,259,282
Sep 28, 2026	61.01	61.39	60.72	60.82	60.82	-1.04%	856,447
Sep 25, 2026	61.72	61.93	61.27	61.46	61.46	-0.24%	981,573
Sep 24, 2026	61.88	62.16	61.56	61.61	61.61	-1.11%	2,455,123
Sep 23, 2026	62.06	62.90	61.95	62.30	62.30	0.08%	4,910,814
Sep 22, 2026	63.29	63.29	61.58	62.25	62.25	-1.47%	8,325,364
Sep 21, 2026	62.76	63.33	62.57	63.18	63.18	0.80%	664,833
Sep 18, 2026	63.00	63.03	62.19	62.68	62.68	-0.49%	686,586
Sep 17, 2026	63.30	63.60	62.68	62.99	62.99	0.51%	804,331
Sep 16, 2026	62.50	62.99	62.21	62.67	62.67	0.16%	4,424,075
Sep 15, 2026	62.23	62.92	61.79	62.57	62.57	0.39%	625,920
Sep 14, 2026	61.93	62.51	61.81	62.33	62.33	0.94%	796,692
Sep 11, 2026	62.11	62.23	61.36	61.75	61.75	-0.05%	835,598
Sep 10, 2026	61.86	62.29	61.68	61.78	61.78	-0.10%	611,198
Sep 9, 2026	62.61	62.80	61.80	61.84	61.84	-1.40%	516,277
Sep 8, 2026	62.84	63.26	62.66	62.72	62.72	-0.41%	679,361
Sep 4, 2026	63.33	63.37	62.79	62.98	62.98	-1.21%	763,579
Sep 3, 2026	63.38	63.84	63.25	63.75	63.75	1.01%	571,247
Sep 2, 2026	64.27	64.29	62.93	63.11	63.11	-1.56%	746,159
Sep 1, 2026	64.96	65.50	64.07	64.11	64.11	-2.09%	972,077
Aug 31, 2026	65.70	65.78	65.28	65.48	65.48	-1.07%	744,355
Aug 28, 2026	66.69	66.70	65.96	66.19	66.19	-1.03%	618,770
Aug 27, 2026	66.53	66.99	66.33	66.88	66.88	1.15%	508,469
Aug 26, 2026	65.50	66.29	65.50	66.12	66.12	0.72%	635,244
Aug 25, 2026	66.46	66.46	65.47	65.65	65.65	-0.56%	1,147,746
Aug 24, 2026	66.85	66.85	65.90	66.02	66.02	-1.59%	941,778
Aug 21, 2026	67.40	67.43	66.81	67.09	67.09	-0.83%	621,778
Aug 20, 2026	68.97	68.97	67.56	67.65	67.65	-2.24%	1,006,338
Aug 19, 2026	70.18	70.18	69.13	69.20	69.20	-0.89%	687,360
Aug 18, 2026	69.54	70.27	69.53	69.82	69.82	-0.21%	528,298
Aug 17, 2026	70.56	70.92	69.91	69.97	69.97	-1.19%	805,135
Aug 14, 2026	70.75	71.14	70.41	70.81	70.81	0.77%	585,707
Aug 13, 2026	70.45	70.52	69.79	70.27	70.27	0.17%	750,222
Aug 12, 2026	70.00	70.32	69.50	70.15	70.15	1.01%	645,056
Aug 11, 2026	69.50	69.96	69.27	69.45	69.45	-0.57%	746,442
Aug 10, 2026	69.15	70.32	69.15	69.85	69.85	1.17%	922,972
Aug 7, 2026	68.35	69.06	68.02	69.04	69.04	1.86%	1,160,783
Aug 6, 2026	67.43	68.17	67.43	67.78	67.78	0.61%	798,998