Skip to main content
logo
Shoe Station Group Inc. (SHOE)
NASDAQ: SHOE · Real-Time Price · USD
14.55
+0.25 (1.75%)
Jul 24, 2026, 4:00 PM EDT - Market closed

Shoe Station Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202614.3114.5614.0214.5514.551.75%590,088
Jul 23, 202614.7114.7114.2114.3014.30-2.92%701,671
Jul 22, 202614.8114.9114.2014.7314.730.96%1,960,200
Jul 21, 202614.7214.8614.0014.5914.59-1.82%1,563,689
Jul 20, 202614.7614.9214.5014.8614.862.55%680,307
Jul 17, 202615.3415.6214.4814.4914.49-5.54%1,012,215
Jul 16, 202614.9315.3514.8515.3415.343.86%895,475
Jul 15, 202614.4714.9014.2614.7714.773.21%1,086,225
Jul 14, 202615.3515.8314.1814.3114.31-6.96%1,222,433
Jul 13, 202615.3915.8515.3315.3815.380.13%903,677
Jul 10, 202615.1515.5015.0815.3615.362.20%499,393
Jul 9, 202615.0715.2214.8115.0315.03-0.53%463,423
Jul 8, 202615.0615.2014.8015.1115.110.07%643,147
Jul 7, 202614.8915.2114.7815.1015.102.37%487,462
Jul 6, 202615.0315.1514.6814.7514.75-1.14%432,468
Jul 2, 202615.2915.4114.9615.0914.92-0.07%560,519
Jul 1, 202614.8815.3014.7915.1014.931.82%404,028
Jun 30, 202615.4515.5014.7914.8314.66-4.20%787,967
Jun 29, 202615.9515.9515.1115.4815.31-3.13%533,090
Jun 26, 202615.7116.0215.5515.9815.802.30%955,279
Jun 25, 202616.0616.2015.4115.6215.44-2.25%664,025
Jun 24, 202615.4816.0015.3615.9815.804.79%549,745
Jun 23, 202615.8916.1015.1915.2515.08-4.03%477,734
Jun 22, 202615.9416.2915.6715.8915.71-0.31%732,063
Jun 18, 202616.2716.7215.8915.9415.76-0.44%735,272
Jun 17, 202616.5116.8615.9816.0115.83-1.78%364,598
Jun 16, 202616.8317.1616.2716.3016.12-3.26%360,055
Jun 15, 202617.3717.7416.5816.8516.66-2.99%590,380
Jun 12, 202617.4317.6816.8817.3717.17-0.34%302,491
Jun 11, 202616.8717.4816.7517.4317.234.68%965,213
Jun 10, 202616.9617.4016.5716.6516.46-1.42%485,402
Jun 9, 202616.7417.3516.3316.8916.700.96%655,978
Jun 8, 202616.5616.9016.2016.7316.542.45%1,285,406
Jun 5, 202617.1917.3016.0716.3316.15-5.00%896,309
Jun 4, 202617.4817.5716.7417.1917.000.88%678,002
Jun 3, 202617.2817.3316.8617.0416.85-2.01%674,682
Jun 2, 202617.5817.7117.3617.3917.19-0.34%342,687
Jun 1, 202617.5217.6017.1517.4517.25-1.41%614,271
May 29, 202617.6217.9217.1217.7017.500.57%431,539
May 28, 202617.1617.7317.0817.6017.402.09%346,637
May 27, 202617.3917.8217.1717.2417.050.47%456,978
May 26, 202616.9117.2116.6717.1616.973.00%599,844
May 22, 202617.1917.3416.5716.6616.47-3.53%468,432
May 21, 202615.9517.3515.0017.2717.089.51%609,278
May 20, 202615.2815.8015.0015.7715.592.87%665,182
May 19, 202615.3015.4014.9115.3315.16-0.13%660,049
May 18, 202615.7015.9015.2915.3515.18-2.17%449,490
May 15, 202615.9116.0615.6415.6915.51-1.75%443,274
May 14, 202616.2916.5015.9215.9715.79-0.62%301,952
May 13, 202616.3016.3415.8016.0715.89-1.41%374,804