Shoe Zone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	57.50	60.00	55.00	57.50	57.50	-	21,504
Jun 4, 2026	57.50	60.00	55.00	57.50	57.50	-	7,008
Jun 3, 2026	57.50	60.00	55.00	57.50	57.50	-	12,963
Jun 2, 2026	62.50	65.00	55.00	57.50	57.50	-8.00%	21,059
Jun 1, 2026	65.50	68.00	60.00	62.50	62.50	-4.58%	36,657
May 29, 2026	67.50	70.00	62.00	65.50	65.50	-2.96%	31,380
May 28, 2026	67.50	70.00	65.00	67.50	67.50	-	6,370
May 27, 2026	69.40	70.00	63.60	67.50	67.50	-1.46%	71,795
May 26, 2026	57.50	70.00	55.00	68.50	68.50	19.13%	276,172
May 22, 2026	52.50	60.00	50.00	57.50	57.50	4.55%	238,543
May 21, 2026	51.50	55.00	50.00	55.00	55.00	6.80%	77,499
May 20, 2026	45.00	55.00	45.00	51.50	51.50	21.18%	72,304
May 19, 2026	42.50	45.00	42.00	42.50	42.50	-	3,299
May 18, 2026	45.00	45.00	40.00	42.50	42.50	-	1,190
May 15, 2026	42.50	45.00	40.00	42.50	42.50	-	11,134
May 14, 2026	42.50	41.60	41.60	42.50	42.50	-	2,355
May 13, 2026	42.50	45.00	40.00	42.50	42.50	-	8,428
May 12, 2026	42.50	43.50	43.50	42.50	42.50	-	14,004
May 11, 2026	42.50	45.00	40.00	42.50	42.50	-5.56%	53,959
May 8, 2026	45.00	50.00	40.00	45.00	45.00	-	27,379
May 7, 2026	47.50	50.00	40.00	45.00	45.00	-5.26%	15,231
May 6, 2026	47.50	46.41	45.00	47.50	47.50	-	11,041
May 5, 2026	47.50	50.00	45.00	47.50	47.50	-	9,841
May 1, 2026	47.50	50.00	45.00	47.50	47.50	-	1,732
Apr 30, 2026	47.50	50.00	45.00	47.50	47.50	-	12,065
Apr 29, 2026	47.50	47.50	45.00	47.50	47.50	-	31,964
Apr 28, 2026	47.50	50.00	45.00	47.50	47.50	-	539
Apr 27, 2026	47.50	50.00	46.75	47.50	47.50	-	1,894
Apr 24, 2026	47.50	50.00	45.00	47.50	47.50	-	11,313
Apr 23, 2026	47.50	47.90	46.50	47.50	47.50	-	399
Apr 22, 2026	40.00	50.00	35.00	47.50	47.50	-7.77%	108,219
Apr 21, 2026	47.50	53.00	45.00	51.50	51.50	8.42%	14,320
Apr 20, 2026	47.50	50.00	48.55	47.50	47.50	-	7,772
Apr 17, 2026	47.50	50.00	45.00	47.50	47.50	-	35,767
Apr 16, 2026	47.50	47.60	47.60	47.50	47.50	-	2,047
Apr 15, 2026	47.50	50.00	45.00	47.50	47.50	-	842
Apr 14, 2026	47.50	50.00	47.37	47.50	47.50	-	9,456
Apr 13, 2026	47.50	47.27	47.27	47.50	47.50	-	2,000
Apr 10, 2026	47.50	52.00	45.00	47.50	47.50	-	20,739
Apr 9, 2026	47.50	50.00	46.50	47.50	47.50	-	11,757
Apr 8, 2026	46.50	50.00	43.00	47.50	47.50	4.40%	40,165
Apr 7, 2026	44.00	48.00	43.00	45.50	45.50	3.41%	17,653
Apr 2, 2026	44.00	45.00	43.00	44.00	44.00	-	16,837
Apr 1, 2026	44.00	44.50	43.00	44.00	44.00	-	146,714
Mar 31, 2026	45.50	45.00	43.06	44.00	44.00	-	25,116
Mar 30, 2026	45.50	48.00	42.00	44.00	44.00	-3.30%	32,313
Mar 27, 2026	46.50	50.00	43.16	45.50	45.50	-2.15%	39,492
Mar 26, 2026	46.50	50.00	43.00	46.50	46.50	-	70,937
Mar 25, 2026	46.50	49.50	43.10	46.50	46.50	-	53,397
Mar 24, 2026	47.50	50.00	45.00	46.50	46.50	3.33%	26,823