Shoe Station Group Inc. (SHOE)
NASDAQ: SHOE · Real-Time Price · USD
14.07
+0.42 (3.08%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Shoe Station Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 13.57 | 14.11 | 13.25 | 14.07 | 14.07 | 3.08% | 1,020,314 |
| Sep 3, 2026 | 13.64 | 13.66 | 13.04 | 13.65 | 13.65 | 1.19% | 977,280 |
| Sep 2, 2026 | 13.08 | 13.54 | 13.02 | 13.49 | 13.49 | 5.06% | 1,350,324 |
| Sep 1, 2026 | 13.64 | 13.77 | 12.78 | 12.84 | 12.84 | -6.28% | 1,661,446 |
| Aug 31, 2026 | 13.75 | 13.81 | 13.30 | 13.70 | 13.70 | 0.07% | 1,398,405 |
| Aug 28, 2026 | 13.92 | 14.13 | 13.59 | 13.69 | 13.69 | -1.08% | 819,980 |
| Aug 27, 2026 | 14.38 | 14.38 | 13.55 | 13.84 | 13.84 | -3.96% | 1,065,753 |
| Aug 26, 2026 | 14.46 | 14.78 | 14.29 | 14.41 | 14.41 | 0.70% | 722,211 |
| Aug 25, 2026 | 15.32 | 15.32 | 14.13 | 14.31 | 14.31 | -8.39% | 1,107,598 |
| Aug 24, 2026 | 15.53 | 15.85 | 15.53 | 15.62 | 15.62 | 0.97% | 371,260 |
| Aug 21, 2026 | 15.46 | 15.62 | 15.36 | 15.47 | 15.47 | 1.18% | 371,204 |
| Aug 20, 2026 | 15.54 | 15.54 | 15.05 | 15.29 | 15.29 | -3.65% | 563,783 |
| Aug 19, 2026 | 15.40 | 15.93 | 15.40 | 15.87 | 15.87 | 3.93% | 417,655 |
| Aug 18, 2026 | 15.65 | 15.73 | 15.21 | 15.27 | 15.27 | -1.48% | 592,505 |
| Aug 17, 2026 | 15.12 | 15.55 | 15.02 | 15.50 | 15.50 | 1.71% | 504,819 |
| Aug 14, 2026 | 15.26 | 15.31 | 15.06 | 15.24 | 15.24 | -0.39% | 357,718 |
| Aug 13, 2026 | 15.58 | 15.65 | 15.25 | 15.30 | 15.30 | -1.10% | 626,840 |
| Aug 12, 2026 | 15.64 | 15.64 | 15.26 | 15.47 | 15.47 | -1.84% | 335,506 |
| Aug 11, 2026 | 16.11 | 16.14 | 15.59 | 15.76 | 15.76 | -2.17% | 379,340 |
| Aug 10, 2026 | 15.75 | 16.21 | 15.66 | 16.11 | 16.11 | 2.29% | 634,086 |
| Aug 7, 2026 | 15.60 | 15.93 | 15.36 | 15.75 | 15.75 | 0.70% | 349,150 |
| Aug 6, 2026 | 15.59 | 15.99 | 15.54 | 15.64 | 15.64 | 0.19% | 387,762 |
| Aug 5, 2026 | 15.72 | 15.72 | 15.32 | 15.61 | 15.61 | 0.45% | 372,903 |
| Aug 4, 2026 | 15.34 | 15.80 | 15.31 | 15.54 | 15.54 | 0.78% | 539,582 |
| Aug 3, 2026 | 15.52 | 16.07 | 15.15 | 15.42 | 15.42 | 1.45% | 919,623 |
| Jul 31, 2026 | 15.48 | 15.50 | 15.16 | 15.20 | 15.20 | -1.81% | 340,711 |
| Jul 30, 2026 | 15.46 | 15.65 | 15.21 | 15.48 | 15.48 | -0.83% | 540,922 |
| Jul 29, 2026 | 15.80 | 15.84 | 15.17 | 15.61 | 15.61 | -1.58% | 618,447 |
| Jul 28, 2026 | 15.32 | 15.99 | 15.20 | 15.86 | 15.86 | 4.96% | 503,475 |
| Jul 27, 2026 | 14.74 | 15.18 | 14.70 | 15.11 | 15.11 | 3.85% | 536,673 |
| Jul 24, 2026 | 14.31 | 14.56 | 14.02 | 14.55 | 14.55 | 1.75% | 590,788 |
| Jul 23, 2026 | 14.71 | 14.71 | 14.21 | 14.30 | 14.30 | -2.92% | 724,592 |
| Jul 22, 2026 | 14.81 | 14.91 | 14.20 | 14.73 | 14.73 | 0.96% | 1,960,205 |
| Jul 21, 2026 | 14.72 | 14.86 | 14.00 | 14.59 | 14.59 | -1.82% | 1,563,700 |
| Jul 20, 2026 | 14.76 | 14.92 | 14.50 | 14.86 | 14.86 | 2.55% | 680,656 |
| Jul 17, 2026 | 15.34 | 15.62 | 14.48 | 14.49 | 14.49 | -5.54% | 1,013,503 |
| Jul 16, 2026 | 14.93 | 15.35 | 14.85 | 15.34 | 15.34 | 3.86% | 895,894 |
| Jul 15, 2026 | 14.47 | 14.90 | 14.26 | 14.77 | 14.77 | 3.21% | 1,086,225 |
| Jul 14, 2026 | 15.35 | 15.83 | 14.18 | 14.31 | 14.31 | -6.96% | 1,222,433 |
| Jul 13, 2026 | 15.39 | 15.85 | 15.33 | 15.38 | 15.38 | 0.13% | 903,677 |
| Jul 10, 2026 | 15.15 | 15.50 | 15.08 | 15.36 | 15.36 | 2.20% | 499,394 |
| Jul 9, 2026 | 15.07 | 15.22 | 14.81 | 15.03 | 15.03 | -0.53% | 463,733 |
| Jul 8, 2026 | 15.06 | 15.20 | 14.80 | 15.11 | 15.11 | 0.07% | 643,147 |
| Jul 7, 2026 | 14.89 | 15.21 | 14.78 | 15.10 | 15.10 | 2.37% | 487,462 |
| Jul 6, 2026 | 15.03 | 15.15 | 14.68 | 14.75 | 14.75 | -1.14% | 432,468 |
| Jul 2, 2026 | 15.29 | 15.41 | 14.96 | 15.09 | 14.92 | -0.07% | 560,519 |
| Jul 1, 2026 | 14.88 | 15.30 | 14.79 | 15.10 | 14.93 | 1.82% | 404,028 |
| Jun 30, 2026 | 15.45 | 15.50 | 14.79 | 14.83 | 14.66 | -4.20% | 787,967 |
| Jun 29, 2026 | 15.95 | 15.95 | 15.11 | 15.48 | 15.31 | -3.13% | 533,090 |
| Jun 26, 2026 | 15.71 | 16.02 | 15.55 | 15.98 | 15.80 | 2.30% | 955,279 |