NASDAQ : SHOE
Shoe Station Group Inc. — Price history
United States
Last price 14.66 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 398.51M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Shoe Station Group Inc. (SHOE) closed at 14.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.71 | 15.19 | 14.6 | 14.7 | 586,146 | +0.27% |
| 2026-10-30 | 15.09 | 15.28 | 14.18 | 14.66 | 1,737,206 | -2.72% |
| 2026-10-29 | 14.7 | 15.18 | 14.65 | 15.07 | 1,718,573 | +4.29% |
| 2026-10-28 | 14.11 | 14.5 | 14.06 | 14.45 | 654,536 | +1.40% |
| 2026-10-27 | 14.1 | 14.35 | 13.83 | 14.25 | 548,819 | +1.35% |
| 2026-10-26 | 14.04 | 14.155 | 13.81 | 14.06 | 650,569 | -0.50% |
| 2026-10-23 | 14.05 | 14.23 | 13.76 | 14.13 | 682,123 | -0.63% |
| 2026-10-22 | 13.24 | 14.28 | 13.18 | 14.22 | 670,462 | +7.56% |
| 2026-10-21 | 13.57 | 13.61 | 13.175 | 13.22 | 340,039 | -2.44% |
| 2026-10-20 | 13.62 | 13.735 | 13.39 | 13.55 | 326,232 | +0.22% |
| 2026-10-19 | 13.58 | 13.74 | 13.44 | 13.52 | 339,723 | -1.74% |
| 2026-10-16 | 13.89 | 14.265 | 13.68 | 13.76 | 644,487 | -0.58% |
| 2026-10-15 | 13.58 | 13.99 | 13.37 | 13.84 | 455,369 | +4.53% |
| 2026-10-14 | 13.08 | 13.26 | 12.72 | 13.24 | 941,858 | +1.07% |
| 2026-10-13 | 13.4 | 13.55 | 13.04 | 13.1 | 540,883 | -0.91% |
| 2026-10-12 | 12.8 | 13.36 | 12.75 | 13.22 | 777,814 | +3.69% |
| 2026-10-09 | 13.04 | 13.04 | 12.58 | 12.75 | 1,422,791 | -2.37% |
| 2026-10-08 | 12.73 | 13.08 | 12.54 | 13.06 | 1,016,577 | +2.35% |
| 2026-10-07 | 13.04 | 13.1 | 12.7 | 12.76 | 1,779,299 | -2.15% |
| 2026-10-06 | 12.72 | 13.05 | 12.47 | 13.04 | 837,220 | +3.08% |
| 2026-10-05 | 12.66 | 12.865 | 12.32 | 12.82 | 810,542 | +1.91% |
| 2026-10-02 | 12.67 | 12.73 | 12.22 | 12.58 | 936,596 | -0.87% |
| 2026-10-01 | 12.86 | 12.9 | 12.46 | 12.69 | 1,068,900 | -0.78% |
| 2026-09-30 | 13.1 | 13.13 | 12.54 | 12.79 | 1,460,180 | -2.14% |
| 2026-09-29 | 13.395 | 13.395 | 12.99 | 13.07 | 975,813 | -1.06% |
| 2026-09-28 | 13.04 | 13.36 | 12.9 | 13.21 | 979,879 | +1.62% |
| 2026-09-25 | 13.305 | 13.42 | 12.92 | 13 | 1,424,005 | -1.66% |
| 2026-09-24 | 13.2 | 13.25 | 12.9 | 13.22 | 797,427 | +0.84% |
| 2026-09-23 | 13.27 | 13.48 | 13.09 | 13.11 | 701,222 | -2.02% |
| 2026-09-22 | 13.28 | 13.62 | 13.19 | 13.38 | 962,407 | +2.61% |
| 2026-09-21 | 13 | 13.13 | 12.88 | 13.04 | 1,068,496 | -0.23% |
| 2026-09-18 | 13.24 | 13.621 | 13.01 | 13.07 | 3,754,136 | -1.28% |
| 2026-09-17 | 13.18 | 13.402 | 12.74 | 13.24 | 1,067,958 | +2.40% |
| 2026-09-16 | 13.2 | 13.335 | 12.775 | 12.93 | 1,522,884 | -2.56% |
| 2026-09-15 | 12.92 | 13.3 | 12.88 | 13.27 | 1,693,624 | +2.79% |
| 2026-09-14 | 12.55 | 13.13 | 12.34 | 12.91 | 1,325,912 | +1.57% |
| 2026-09-11 | 12.51 | 12.86 | 12.42 | 12.71 | 1,234,431 | +3.50% |
| 2026-09-10 | 10.2 | 12.47 | 10.2 | 12.28 | 4,808,270 | -5.03% |
| 2026-09-09 | 13.35 | 13.78 | 12.63 | 12.93 | 1,768,800 | -3.36% |
| 2026-09-08 | 13.95 | 14.02 | 13.28 | 13.38 | 969,374 | -4.90% |
| 2026-09-04 | 13.57 | 14.11 | 13.25 | 14.07 | 1,020,314 | +3.08% |
| 2026-09-03 | 13.64 | 13.66 | 13.04 | 13.65 | 977,280 | +1.19% |
| 2026-09-02 | 13.08 | 13.535 | 13.02 | 13.49 | 1,350,324 | +5.06% |
| 2026-09-01 | 13.64 | 13.77 | 12.78 | 12.84 | 1,661,446 | -6.28% |
| 2026-08-31 | 13.75 | 13.81 | 13.3 | 13.7 | 1,398,405 | +0.07% |
| 2026-08-28 | 13.92 | 14.13 | 13.59 | 13.69 | 819,980 | -1.08% |
| 2026-08-27 | 14.38 | 14.38 | 13.55 | 13.84 | 1,065,753 | -3.96% |
| 2026-08-26 | 14.455 | 14.78 | 14.29 | 14.41 | 722,211 | +0.70% |
| 2026-08-25 | 15.32 | 15.32 | 14.125 | 14.31 | 1,107,598 | -8.39% |
| 2026-08-24 | 15.53 | 15.85 | 15.53 | 15.62 | 371,260 | +0.97% |
| 2026-08-21 | 15.46 | 15.62 | 15.36 | 15.47 | 371,204 | +1.18% |
| 2026-08-20 | 15.54 | 15.54 | 15.045 | 15.29 | 563,783 | -3.65% |
| 2026-08-19 | 15.4 | 15.925 | 15.4 | 15.87 | 417,655 | +3.93% |
| 2026-08-18 | 15.65 | 15.725 | 15.205 | 15.27 | 592,505 | -1.48% |
| 2026-08-17 | 15.12 | 15.55 | 15.02 | 15.5 | 504,819 | +1.71% |
| 2026-08-14 | 15.26 | 15.31 | 15.06 | 15.24 | 357,718 | -0.39% |
| 2026-08-13 | 15.58 | 15.65 | 15.25 | 15.3 | 626,840 | -1.10% |
| 2026-08-12 | 15.64 | 15.64 | 15.258 | 15.47 | 335,506 | -1.84% |
| 2026-08-11 | 16.11 | 16.14 | 15.589 | 15.76 | 379,340 | -2.17% |
| 2026-08-10 | 15.75 | 16.21 | 15.66 | 16.11 | 634,086 | +2.29% |
| 2026-08-07 | 15.6 | 15.93 | 15.358 | 15.75 | 349,150 | +0.70% |
| 2026-08-06 | 15.59 | 15.985 | 15.537 | 15.64 | 387,762 | +0.19% |
| 2026-08-05 | 15.72 | 15.72 | 15.32 | 15.61 | 372,903 | +0.45% |
| 2026-08-04 | 15.34 | 15.8 | 15.305 | 15.54 | 539,582 | +0.78% |
| 2026-08-03 | 15.52 | 16.065 | 15.15 | 15.42 | 919,623 | +1.45% |
| 2026-07-31 | 15.48 | 15.5 | 15.16 | 15.2 | 340,711 | -1.81% |
| 2026-07-30 | 15.46 | 15.645 | 15.21 | 15.48 | 540,922 | -0.83% |
| 2026-07-29 | 15.8 | 15.84 | 15.17 | 15.61 | 618,447 | -1.58% |
| 2026-07-28 | 15.32 | 15.985 | 15.2 | 15.86 | 503,475 | +4.96% |
| 2026-07-27 | 14.74 | 15.175 | 14.695 | 15.11 | 536,673 | +3.85% |
| 2026-07-24 | 14.31 | 14.56 | 14.02 | 14.55 | 590,788 | +1.75% |
| 2026-07-23 | 14.71 | 14.71 | 14.214 | 14.3 | 724,592 | -2.92% |
| 2026-07-22 | 14.81 | 14.912 | 14.2 | 14.73 | 1,960,205 | +0.96% |
| 2026-07-21 | 14.72 | 14.86 | 14 | 14.59 | 1,563,700 | -1.82% |
| 2026-07-20 | 14.76 | 14.915 | 14.5 | 14.86 | 680,656 | +2.55% |
| 2026-07-17 | 15.34 | 15.62 | 14.48 | 14.49 | 1,013,503 | -5.54% |
| 2026-07-16 | 14.93 | 15.35 | 14.845 | 15.34 | 895,894 | +3.86% |
| 2026-07-15 | 14.47 | 14.9 | 14.26 | 14.77 | 1,086,225 | +3.21% |
| 2026-07-14 | 15.35 | 15.83 | 14.18 | 14.31 | 1,222,433 | -6.96% |
| 2026-07-13 | 15.39 | 15.85 | 15.33 | 15.38 | 903,677 | +0.13% |
| 2026-07-10 | 15.15 | 15.5 | 15.08 | 15.36 | 499,394 | +2.20% |
| 2026-07-09 | 15.07 | 15.22 | 14.81 | 15.03 | 463,733 | -0.53% |
| 2026-07-08 | 15.06 | 15.2 | 14.8 | 15.11 | 643,147 | +0.07% |
| 2026-07-07 | 14.89 | 15.21 | 14.78 | 15.1 | 487,462 | +2.37% |
| 2026-07-06 | 15.03 | 15.15 | 14.68 | 14.75 | 432,468 | -1.14% |
| 2026-07-02 | 15.29 | 15.41 | 14.96 | 15.09 | 560,519 | -0.07% |
| 2026-07-01 | 14.88 | 15.295 | 14.79 | 15.1 | 404,028 | +1.82% |
| 2026-06-30 | 15.45 | 15.5 | 14.79 | 14.83 | 787,967 | -4.20% |
| 2026-06-29 | 15.95 | 15.95 | 15.11 | 15.48 | 533,090 | -3.13% |
| 2026-06-26 | 15.71 | 16.02 | 15.55 | 15.98 | 955,279 | +2.30% |
| 2026-06-25 | 16.06 | 16.2 | 15.41 | 15.62 | 664,025 | -2.25% |
| 2026-06-24 | 15.48 | 16 | 15.36 | 15.98 | 549,745 | +4.79% |
| 2026-06-23 | 15.89 | 16.1 | 15.19 | 15.25 | 477,734 | -4.03% |
| 2026-06-22 | 15.94 | 16.29 | 15.67 | 15.89 | 732,063 | -0.31% |
| 2026-06-18 | 16.27 | 16.72 | 15.89 | 15.94 | 735,272 | -0.44% |
| 2026-06-17 | 16.51 | 16.86 | 15.98 | 16.01 | 364,598 | -1.78% |
| 2026-06-16 | 16.83 | 17.16 | 16.265 | 16.3 | 360,055 | -3.26% |
| 2026-06-15 | 17.37 | 17.74 | 16.58 | 16.85 | 590,380 | -2.99% |
| 2026-06-12 | 17.43 | 17.68 | 16.88 | 17.37 | 302,491 | -0.34% |
| 2026-06-11 | 16.87 | 17.475 | 16.75 | 17.43 | 965,213 | +4.68% |
| 2026-06-10 | 16.96 | 17.4 | 16.57 | 16.65 | 485,402 | -1.42% |
| 2026-06-09 | 16.74 | 17.35 | 16.33 | 16.89 | 655,978 | +0.96% |
| 2026-06-08 | 16.56 | 16.9 | 16.2 | 16.73 | 1,285,406 | +2.45% |
| 2026-06-05 | 17.19 | 17.3 | 16.07 | 16.33 | 896,309 | -5.00% |
| 2026-06-04 | 17.48 | 17.57 | 16.74 | 17.19 | 678,002 | +0.88% |
| 2026-06-03 | 17.28 | 17.33 | 16.86 | 17.04 | 674,682 | -2.01% |
| 2026-06-02 | 17.58 | 17.71 | 17.36 | 17.39 | 342,687 | -0.34% |
| 2026-06-01 | 17.52 | 17.6 | 17.15 | 17.45 | 614,271 | -1.41% |
| 2026-05-29 | 17.62 | 17.92 | 17.12 | 17.7 | 431,539 | +0.57% |
| 2026-05-28 | 17.16 | 17.73 | 17.075 | 17.6 | 346,637 | +2.09% |
| 2026-05-27 | 17.39 | 17.82 | 17.17 | 17.24 | 456,978 | +0.47% |
| 2026-05-26 | 16.91 | 17.21 | 16.67 | 17.16 | 599,844 | +3.00% |
| 2026-05-22 | 17.19 | 17.34 | 16.57 | 16.66 | 468,432 | -3.53% |
| 2026-05-21 | 15.95 | 17.35 | 15 | 17.27 | 609,278 | +9.51% |
| 2026-05-20 | 15.28 | 15.8 | 15 | 15.77 | 665,182 | +2.87% |
| 2026-05-19 | 15.3 | 15.4 | 14.91 | 15.33 | 660,049 | -0.13% |
| 2026-05-18 | 15.7 | 15.895 | 15.29 | 15.35 | 449,490 | -2.17% |
| 2026-05-15 | 15.91 | 16.064 | 15.64 | 15.69 | 443,274 | -1.75% |
| 2026-05-14 | 16.29 | 16.5 | 15.92 | 15.97 | 301,952 | -0.62% |
| 2026-05-13 | 16.3 | 16.335 | 15.8 | 16.07 | 374,804 | -1.41% |