Shoe Station Group Inc. (SHOE)
NASDAQ: SHOE · Real-Time Price · USD
13.76
-0.08 (-0.58%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Shoe Station Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 13.89 | 14.27 | 13.68 | 13.76 | 13.76 | -0.58% | 644,384 |
| Oct 15, 2026 | 13.58 | 13.99 | 13.37 | 13.84 | 13.84 | 4.53% | 455,357 |
| Oct 14, 2026 | 13.08 | 13.26 | 12.72 | 13.24 | 13.24 | 1.07% | 941,851 |
| Oct 13, 2026 | 13.40 | 13.55 | 13.04 | 13.10 | 13.10 | -0.91% | 540,271 |
| Oct 12, 2026 | 12.80 | 13.36 | 12.75 | 13.22 | 13.22 | 3.69% | 777,804 |
| 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 |
| Aug 26, 2026 | 14.46 | 14.78 | 14.29 | 14.41 | 14.22 | 0.70% | 722,211 |
| Aug 25, 2026 | 15.32 | 15.32 | 14.13 | 14.31 | 14.12 | -8.39% | 1,107,598 |
| Aug 24, 2026 | 15.53 | 15.85 | 15.53 | 15.62 | 15.41 | 0.97% | 371,260 |
| Aug 21, 2026 | 15.46 | 15.62 | 15.36 | 15.47 | 15.26 | 1.18% | 371,204 |
| Aug 20, 2026 | 15.54 | 15.54 | 15.05 | 15.29 | 15.09 | -3.65% | 563,783 |
| Aug 19, 2026 | 15.40 | 15.93 | 15.40 | 15.87 | 15.66 | 3.93% | 417,655 |
| Aug 18, 2026 | 15.65 | 15.73 | 15.21 | 15.27 | 15.07 | -1.48% | 592,505 |
| Aug 17, 2026 | 15.12 | 15.55 | 15.02 | 15.50 | 15.29 | 1.71% | 504,819 |
| Aug 14, 2026 | 15.26 | 15.31 | 15.06 | 15.24 | 15.04 | -0.39% | 357,718 |
| Aug 13, 2026 | 15.58 | 15.65 | 15.25 | 15.30 | 15.10 | -1.10% | 626,840 |
| Aug 12, 2026 | 15.64 | 15.64 | 15.26 | 15.47 | 15.26 | -1.84% | 335,506 |
| Aug 11, 2026 | 16.11 | 16.14 | 15.59 | 15.76 | 15.55 | -2.17% | 379,340 |
| Aug 10, 2026 | 15.75 | 16.21 | 15.66 | 16.11 | 15.90 | 2.29% | 634,086 |
| Aug 7, 2026 | 15.60 | 15.93 | 15.36 | 15.75 | 15.54 | 0.70% | 349,150 |