SHLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	64.17	64.55	63.63	64.02	64.02	0.58%	4,881,115
May 18, 2026	62.91	63.69	62.82	63.65	63.65	2.10%	1,629,671
May 15, 2026	63.27	63.36	62.21	62.34	62.34	-2.75%	1,345,384
May 14, 2026	63.82	64.39	63.80	64.10	64.10	0.49%	1,439,251
May 13, 2026	63.79	63.98	62.93	63.79	63.79	-1.31%	1,944,020
May 12, 2026	64.24	64.73	63.87	64.64	64.64	-0.17%	1,291,164
May 11, 2026	64.34	64.94	64.07	64.75	64.75	-0.77%	2,862,127
May 8, 2026	65.58	65.64	64.91	65.25	65.25	-1.00%	1,977,371
May 7, 2026	66.95	67.00	65.47	65.91	65.91	-3.02%	3,554,367
May 6, 2026	67.38	68.16	66.81	67.96	67.96	0.64%	1,667,291
May 5, 2026	68.76	68.79	67.33	67.53	67.53	-0.81%	1,665,868
May 4, 2026	68.13	69.03	67.98	68.08	68.08	0.24%	1,619,686
May 1, 2026	68.36	68.37	67.80	67.92	67.92	-0.43%	1,364,835
Apr 30, 2026	67.06	68.28	67.05	68.21	68.21	2.43%	1,684,137
Apr 29, 2026	67.61	67.68	66.38	66.59	66.59	-0.77%	1,759,588
Apr 28, 2026	67.07	67.18	66.48	67.11	67.11	-0.55%	1,981,930
Apr 27, 2026	67.43	68.30	67.33	67.48	67.48	-0.13%	1,322,821
Apr 24, 2026	68.34	68.52	67.19	67.57	67.57	-1.83%	2,904,164
Apr 23, 2026	69.59	69.75	68.01	68.83	68.83	-2.08%	1,945,570
Apr 22, 2026	71.17	71.38	69.95	70.29	70.29	-0.28%	1,915,207
Apr 21, 2026	72.10	72.20	70.34	70.49	70.49	-3.43%	2,999,904
Apr 20, 2026	73.26	73.50	72.74	72.99	72.99	-0.49%	1,535,872
Apr 17, 2026	74.24	74.81	73.28	73.35	73.35	-0.53%	1,861,217
Apr 16, 2026	74.59	74.83	73.33	73.74	73.74	-1.14%	1,375,237
Apr 15, 2026	74.41	74.69	74.06	74.59	74.59	0.35%	1,378,945
Apr 14, 2026	74.26	74.76	74.01	74.33	74.33	-0.25%	1,505,544
Apr 13, 2026	73.02	74.56	73.02	74.52	74.52	2.50%	1,768,013
Apr 10, 2026	73.34	73.34	72.10	72.70	72.70	-2.09%	1,727,125
Apr 9, 2026	74.54	74.93	74.13	74.25	74.25	-0.95%	1,204,793
Apr 8, 2026	74.78	75.27	74.50	74.96	74.96	1.41%	1,885,823
Apr 7, 2026	74.00	74.18	73.04	73.92	73.92	-1.15%	1,514,568
Apr 6, 2026	74.06	74.89	74.05	74.78	74.78	1.11%	1,439,158
Apr 2, 2026	72.54	74.46	72.27	73.96	73.96	0.65%	1,492,200
Apr 1, 2026	72.75	74.05	72.73	73.48	73.48	3.73%	2,167,236
Mar 31, 2026	69.35	71.06	69.13	70.84	70.84	3.72%	2,031,957
Mar 30, 2026	70.26	70.33	67.97	68.30	68.30	-2.25%	1,939,187
Mar 27, 2026	70.83	71.07	69.73	69.87	69.87	-2.42%	1,671,302
Mar 26, 2026	72.61	72.97	71.44	71.60	71.60	-2.62%	1,302,942
Mar 25, 2026	73.32	73.78	73.00	73.53	73.53	1.86%	1,394,923
Mar 24, 2026	72.01	72.54	71.50	72.19	72.19	-1.19%	1,698,759
Mar 23, 2026	73.42	74.30	72.97	73.06	73.06	-0.11%	2,921,654
Mar 20, 2026	75.06	75.17	72.57	73.14	73.14	-3.61%	1,893,265
Mar 19, 2026	75.13	76.25	74.30	75.88	75.88	-0.24%	2,384,557
Mar 18, 2026	76.76	77.20	76.01	76.06	76.06	-1.13%	1,580,143
Mar 17, 2026	76.58	76.99	76.22	76.93	76.93	0.35%	2,059,408
Mar 16, 2026	76.28	76.97	75.92	76.66	76.66	1.39%	2,051,153
Mar 13, 2026	76.36	77.01	75.14	75.61	75.61	-0.51%	2,743,088
Mar 12, 2026	76.22	76.72	75.44	76.00	76.00	0.48%	7,237,644
Mar 11, 2026	75.42	76.14	75.03	75.64	75.64	-1.59%	4,579,514
Mar 10, 2026	77.54	77.73	76.54	76.86	76.86	-1.49%	2,022,099