Service Global Footwear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	123.84	124.48	122.80	122.95	122.95	-0.72%	88,952
Jun 2, 2026	125.00	125.51	122.22	123.84	123.84	-0.42%	164,245
Jun 1, 2026	125.00	126.50	123.00	124.36	124.36	-0.98%	233,909
May 29, 2026	124.50	126.99	124.30	125.59	125.59	0.26%	225,646
May 25, 2026	127.53	127.53	124.45	125.26	125.26	0.59%	241,771
May 22, 2026	127.50	127.50	123.50	124.53	124.53	-1.48%	321,333
May 21, 2026	128.45	130.30	125.77	126.40	126.40	-0.64%	918,366
May 20, 2026	127.01	131.00	124.00	127.21	127.21	0.19%	772,178
May 19, 2026	127.90	130.90	125.99	126.97	126.97	0.33%	967,084
May 18, 2026	134.32	134.64	125.03	126.55	126.55	-5.78%	756,573
May 15, 2026	131.00	138.68	130.70	134.31	134.31	2.83%	1,632,667
May 14, 2026	124.50	132.00	122.63	130.61	130.61	4.79%	1,173,662
May 13, 2026	127.00	128.79	123.75	124.64	124.64	-1.57%	698,403
May 12, 2026	131.48	131.75	125.66	126.63	126.63	-1.94%	1,620,586
May 11, 2026	119.36	130.39	117.17	129.14	129.14	8.53%	2,955,735
May 8, 2026	112.40	120.00	111.20	118.99	118.99	4.62%	1,598,530
May 7, 2026	118.01	123.99	112.30	113.74	113.74	-1.63%	2,850,288
May 6, 2026	106.50	115.62	105.30	115.62	115.62	10.00%	6,260,414
May 5, 2026	98.99	106.44	98.00	105.11	105.11	4.34%	1,158,379
May 4, 2026	100.00	103.00	98.99	100.74	100.74	1.69%	407,119
Apr 30, 2026	98.21	99.90	97.70	99.07	99.07	-0.71%	211,180
Apr 29, 2026	97.97	100.15	96.62	99.78	99.78	2.40%	277,231
Apr 28, 2026	96.00	102.00	96.00	97.44	97.44	-1.02%	503,315
Apr 27, 2026	101.99	103.85	98.00	98.44	98.44	-4.31%	205,750
Apr 24, 2026	98.60	104.00	98.50	102.87	102.87	0.35%	101,301
Apr 23, 2026	101.50	103.49	98.50	102.51	102.51	0.48%	132,081
Apr 22, 2026	103.00	105.00	101.25	102.02	102.02	-1.11%	223,112
Apr 21, 2026	105.90	108.50	104.80	105.17	103.17	0.44%	553,558
Apr 20, 2026	101.12	108.20	101.12	104.71	102.72	-2.19%	709,861
Apr 17, 2026	104.51	109.64	103.98	107.05	105.01	2.58%	773,994
Apr 16, 2026	103.88	108.99	101.00	104.36	102.38	1.38%	554,900
Apr 15, 2026	105.00	106.43	100.00	102.94	100.98	6.40%	1,174,265
Apr 14, 2026	91.00	96.75	91.00	96.75	94.91	10.01%	388,621
Apr 13, 2026	89.00	90.00	87.80	87.95	86.28	-6.39%	183,575
Apr 10, 2026	92.00	94.70	91.11	93.95	92.16	4.12%	252,437
Apr 9, 2026	88.95	92.00	87.10	90.23	88.51	1.52%	349,751
Apr 8, 2026	87.00	88.88	85.03	88.88	87.19	10.00%	452,067
Apr 7, 2026	75.90	81.68	75.00	80.80	79.26	5.95%	255,423
Apr 6, 2026	75.01	76.55	74.11	76.26	74.81	1.69%	91,140
Apr 3, 2026	74.00	77.01	74.00	74.99	73.56	-1.59%	131,438
Apr 2, 2026	76.02	76.90	74.10	76.20	74.75	-1.65%	161,646
Apr 1, 2026	74.45	78.90	74.01	77.48	76.01	5.95%	719,352
Mar 31, 2026	77.00	79.85	71.51	73.13	71.74	-6.39%	714,028
Mar 30, 2026	87.77	87.77	78.12	78.12	76.63	-10.00%	756,118
Mar 27, 2026	87.70	88.00	85.12	86.80	85.15	0.28%	78,986
Mar 26, 2026	88.11	88.95	86.01	86.56	84.91	-3.79%	146,646
Mar 25, 2026	87.48	90.99	86.09	89.97	88.26	4.46%	345,220
Mar 24, 2026	90.98	90.98	85.10	86.13	84.49	-1.64%	160,736
Mar 19, 2026	87.50	90.00	86.50	87.57	85.90	-0.55%	109,158
Mar 18, 2026	91.35	93.90	87.50	88.05	86.38	-2.99%	357,301