(SHLD)
AMEX: SHLD
· Real-Time Price · USD
62.27
-0.44 (-0.70%)
At close: Aug 15, 2025, 3:56 PM
62.24
-0.05%
After-hours: Aug 15, 2025, 04:05 PM EDT
SHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 62.78 | 63.24 | 62.54 | 62.71 | 62.71 | 0.24% | 579,005 |
| Aug 13, 2025 | 62.61 | 62.86 | 62.02 | 62.56 | 62.56 | 0.68% | 748,500 |
| Aug 12, 2025 | 61.47 | 62.14 | 61.19 | 62.14 | 62.14 | 1.55% | 572,400 |
| Aug 11, 2025 | 61.51 | 61.65 | 61.07 | 61.19 | 61.19 | -1.00% | 846,200 |
| Aug 8, 2025 | 62.50 | 62.90 | 61.78 | 61.81 | 61.81 | -1.12% | 1,028,400 |
| Aug 7, 2025 | 62.81 | 63.13 | 62.08 | 62.51 | 62.51 | -1.76% | 1,249,700 |
| Aug 6, 2025 | 62.98 | 63.72 | 62.77 | 63.63 | 63.63 | 0.81% | 927,500 |
| Aug 5, 2025 | 63.00 | 63.42 | 62.70 | 63.12 | 63.12 | 1.87% | 1,246,400 |
| Aug 4, 2025 | 61.50 | 61.97 | 61.29 | 61.96 | 61.96 | 1.77% | 795,200 |
| Aug 1, 2025 | 60.71 | 61.10 | 59.86 | 60.88 | 60.88 | -0.72% | 1,089,500 |
| Jul 31, 2025 | 61.51 | 61.67 | 61.19 | 61.32 | 61.32 | 0.39% | 744,600 |
| Jul 30, 2025 | 61.26 | 61.48 | 60.87 | 61.08 | 61.08 | -0.49% | 685,600 |
| Jul 29, 2025 | 61.18 | 61.59 | 61.18 | 61.38 | 61.38 | 0.92% | 1,076,700 |
| Jul 28, 2025 | 61.57 | 61.58 | 60.59 | 60.82 | 60.82 | -1.67% | 1,158,000 |
| Jul 25, 2025 | 61.73 | 61.98 | 61.49 | 61.85 | 61.85 | 0.28% | 678,400 |
| Jul 24, 2025 | 61.41 | 62.19 | 61.41 | 61.68 | 61.68 | -0.58% | 879,200 |
| Jul 23, 2025 | 61.04 | 62.13 | 60.95 | 62.04 | 62.04 | 2.24% | 974,700 |
| Jul 22, 2025 | 60.68 | 60.98 | 60.10 | 60.68 | 60.68 | -1.33% | 1,060,300 |
| Jul 21, 2025 | 61.96 | 62.16 | 61.50 | 61.50 | 61.50 | -0.66% | 1,344,700 |
| Jul 18, 2025 | 62.25 | 62.44 | 61.75 | 61.91 | 61.91 | 0.60% | 1,076,100 |