Shoe Station Group Inc. (SHOE)

NASDAQ: SHOE · Real-Time Price · USD

15.18

-0.72 (-4.53%)

At close: Nov 5, 2026, 4:00 PM EST

15.01

-0.17 (-1.12%)

Pre-market: Nov 6, 2026, 7:43 AM EST

Shoe Station Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	15.86	16.09	14.73	15.18	15.18	-4.53%	609,238
Nov 4, 2026	14.59	15.91	14.59	15.90	15.90	11.81%	891,596
Nov 3, 2026	14.71	14.71	14.16	14.22	14.22	-3.27%	451,573
Nov 2, 2026	14.71	15.19	14.60	14.70	14.70	0.27%	584,783
Oct 30, 2026	15.09	15.28	14.18	14.66	14.66	-2.72%	1,737,206
Oct 29, 2026	14.70	15.18	14.65	15.07	15.07	4.29%	1,718,573
Oct 28, 2026	14.11	14.50	14.06	14.45	14.45	1.40%	654,536
Oct 27, 2026	14.10	14.35	13.83	14.25	14.25	1.35%	548,819
Oct 26, 2026	14.04	14.16	13.81	14.06	14.06	-0.50%	650,569
Oct 23, 2026	14.05	14.23	13.76	14.13	14.13	-0.63%	682,123
Oct 22, 2026	13.24	14.28	13.18	14.22	14.22	7.56%	670,462
Oct 21, 2026	13.57	13.61	13.18	13.22	13.22	-2.44%	340,039
Oct 20, 2026	13.62	13.74	13.39	13.55	13.55	0.22%	326,232
Oct 19, 2026	13.58	13.74	13.44	13.52	13.52	-1.74%	339,723
Oct 16, 2026	13.89	14.27	13.68	13.76	13.76	-0.58%	644,487
Oct 15, 2026	13.58	13.99	13.37	13.84	13.84	4.53%	455,369
Oct 14, 2026	13.08	13.26	12.72	13.24	13.24	1.07%	941,858
Oct 13, 2026	13.40	13.55	13.04	13.10	13.10	-0.91%	540,883
Oct 12, 2026	12.80	13.36	12.75	13.22	13.22	3.69%	777,814
Oct 9, 2026	13.04	13.04	12.58	12.75	12.75	-2.37%	1,422,791
Oct 8, 2026	12.73	13.08	12.54	13.06	13.06	2.35%	1,016,577
Oct 7, 2026	13.04	13.10	12.70	12.76	12.76	-2.15%	1,779,299
Oct 6, 2026	12.72	13.05	12.47	13.04	13.04	3.08%	837,220
Oct 5, 2026	12.66	12.87	12.32	12.82	12.65	1.91%	810,542
Oct 2, 2026	12.67	12.73	12.22	12.58	12.41	-0.87%	936,596
Oct 1, 2026	12.86	12.90	12.46	12.69	12.52	-0.78%	1,068,900
Sep 30, 2026	13.10	13.13	12.54	12.79	12.62	-2.14%	1,460,180
Sep 29, 2026	13.40	13.40	12.99	13.07	12.90	-1.06%	975,813
Sep 28, 2026	13.04	13.36	12.90	13.21	13.03	1.62%	979,879
Sep 25, 2026	13.31	13.42	12.92	13.00	12.83	-1.66%	1,424,005
Sep 24, 2026	13.20	13.25	12.90	13.22	13.04	0.84%	797,427
Sep 23, 2026	13.27	13.48	13.09	13.11	12.94	-2.02%	701,222
Sep 22, 2026	13.28	13.62	13.19	13.38	13.20	2.61%	962,407
Sep 21, 2026	13.00	13.13	12.88	13.04	12.87	-0.23%	1,068,496
Sep 18, 2026	13.24	13.62	13.01	13.07	12.90	-1.28%	3,754,136
Sep 17, 2026	13.18	13.40	12.74	13.24	13.06	2.40%	1,067,958
Sep 16, 2026	13.20	13.34	12.78	12.93	12.76	-2.56%	1,522,884
Sep 15, 2026	12.92	13.30	12.88	13.27	13.09	2.79%	1,693,624
Sep 14, 2026	12.55	13.13	12.34	12.91	12.74	1.57%	1,325,912
Sep 11, 2026	12.51	12.86	12.42	12.71	12.54	3.50%	1,234,431
Sep 10, 2026	10.20	12.47	10.20	12.28	12.12	-5.03%	4,808,270
Sep 9, 2026	13.35	13.78	12.63	12.93	12.76	-3.36%	1,768,800
Sep 8, 2026	13.95	14.02	13.28	13.38	13.20	-4.90%	969,374
Sep 4, 2026	13.57	14.11	13.25	14.07	13.88	3.08%	1,020,314
Sep 3, 2026	13.64	13.66	13.04	13.65	13.47	1.19%	977,280
Sep 2, 2026	13.08	13.54	13.02	13.49	13.31	5.06%	1,350,324
Sep 1, 2026	13.64	13.77	12.78	12.84	12.67	-6.28%	1,661,446
Aug 31, 2026	13.75	13.81	13.30	13.70	13.52	0.07%	1,398,405
Aug 28, 2026	13.92	14.13	13.59	13.69	13.51	-1.08%	819,980
Aug 27, 2026	14.38	14.38	13.55	13.84	13.66	-3.96%	1,065,753