Service Global Footwear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	104.16	104.51	102.31	104.07	104.07	-1.05%	23,476
Nov 5, 2026	106.50	107.00	104.00	105.17	105.17	1.21%	149,846
Nov 4, 2026	99.90	104.78	99.90	103.91	103.91	3.78%	69,946
Nov 3, 2026	99.31	101.00	99.31	100.13	100.13	0.13%	5,537
Nov 2, 2026	100.00	100.40	99.25	100.00	100.00	-0.14%	11,526
Oct 30, 2026	100.20	101.45	99.50	100.14	100.14	-0.86%	7,808
Oct 29, 2026	100.51	101.99	99.51	101.01	101.01	0.77%	53,317
Oct 28, 2026	101.89	102.70	99.75	100.24	100.24	0.18%	110,084
Oct 27, 2026	102.59	103.01	99.50	100.06	100.06	-2.47%	111,612
Oct 26, 2026	102.10	105.00	101.70	102.59	102.59	-2.72%	147,232
Oct 23, 2026	105.25	110.95	105.10	105.46	105.46	-2.76%	58,627
Oct 22, 2026	102.12	109.99	102.12	108.45	108.45	-0.52%	100,696
Oct 21, 2026	106.25	110.88	106.25	109.02	109.02	1.95%	151,397
Oct 20, 2026	105.00	107.67	104.96	106.94	106.94	1.83%	118,755
Oct 19, 2026	105.50	106.45	104.61	105.02	105.02	-0.72%	31,640
Oct 16, 2026	106.03	106.97	105.61	105.78	105.78	-0.24%	39,073
Oct 15, 2026	105.75	107.25	105.75	106.03	106.03	0.26%	80,812
Oct 14, 2026	105.90	106.00	104.41	105.75	105.75	-0.23%	21,620
Oct 13, 2026	106.19	106.35	105.25	105.99	105.99	0.56%	9,588
Oct 12, 2026	108.98	108.98	105.13	105.40	105.40	-1.59%	155,993
Oct 9, 2026	104.75	108.89	103.56	107.10	107.10	2.69%	156,297
Oct 8, 2026	105.11	106.20	103.70	104.29	104.29	-0.96%	32,815
Oct 7, 2026	106.97	106.98	105.06	105.30	105.30	-0.59%	10,534
Oct 6, 2026	108.00	108.00	102.15	105.92	105.92	0.75%	23,914
Oct 5, 2026	107.05	107.05	105.02	105.13	105.13	-1.76%	31,810
Oct 2, 2026	107.05	107.96	106.50	107.01	107.01	-0.15%	37,586
Oct 1, 2026	108.10	108.30	107.02	107.17	107.17	-1.60%	28,338
Sep 30, 2026	107.21	111.00	107.20	108.91	108.91	1.63%	114,882
Sep 29, 2026	108.31	108.99	106.50	107.16	107.16	-1.85%	28,063
Sep 28, 2026	109.10	110.50	106.01	109.18	109.18	0.96%	135,959
Sep 25, 2026	104.02	110.50	104.02	108.14	108.14	3.32%	257,534
Sep 24, 2026	105.55	106.00	104.02	104.67	104.67	-1.15%	17,798
Sep 23, 2026	107.40	107.40	105.00	105.89	105.89	-0.68%	102,679
Sep 22, 2026	107.02	108.50	105.06	106.62	106.62	0.08%	74,991
Sep 21, 2026	112.00	112.00	106.25	106.53	106.53	-2.35%	40,088
Sep 18, 2026	103.86	109.99	103.86	109.09	109.09	5.04%	157,381
Sep 17, 2026	101.00	104.40	101.00	103.86	103.86	2.65%	411,152
Sep 16, 2026	105.02	105.39	100.91	101.18	101.18	-3.93%	199,681
Sep 15, 2026	108.00	109.00	104.50	105.32	105.32	-1.95%	129,822
Sep 14, 2026	109.09	111.69	106.50	107.42	107.42	-3.87%	30,845
Sep 11, 2026	106.00	112.00	100.50	111.75	111.75	4.54%	133,439
Sep 10, 2026	111.75	112.98	106.31	106.90	106.90	-4.26%	83,927
Sep 9, 2026	113.69	113.69	110.10	111.66	111.66	-1.66%	13,165
Sep 8, 2026	114.55	114.60	112.60	113.55	113.55	-1.26%	49,577
Sep 7, 2026	115.10	116.55	114.52	115.00	115.00	-1.31%	57,294
Sep 4, 2026	116.48	118.00	115.01	116.53	116.53	-0.03%	72,903
Sep 3, 2026	114.98	117.50	114.60	116.56	116.56	2.19%	145,971
Sep 2, 2026	115.00	116.45	112.90	114.06	114.06	-1.98%	168,027
Sep 1, 2026	117.65	118.00	115.50	116.36	116.36	-1.01%	269,943
Aug 31, 2026	119.00	120.90	116.56	117.55	117.55	-2.05%	303,428