Shoe Station Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	15.26	15.31	15.06	15.24	15.24	-0.39%	357,717
Aug 13, 2026	15.58	15.65	15.25	15.30	15.30	-1.10%	626,439
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%	379,242
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%	349,149
Aug 6, 2026	15.59	15.99	15.54	15.64	15.64	0.19%	387,761
Aug 5, 2026	15.72	15.72	15.32	15.61	15.61	0.45%	367,113
Aug 4, 2026	15.34	15.80	15.31	15.54	15.54	0.78%	539,578
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
Jun 25, 2026	16.06	16.20	15.41	15.62	15.44	-2.25%	664,025
Jun 24, 2026	15.48	16.00	15.36	15.98	15.80	4.79%	549,745
Jun 23, 2026	15.89	16.10	15.19	15.25	15.08	-4.03%	477,734
Jun 22, 2026	15.94	16.29	15.67	15.89	15.71	-0.31%	732,063
Jun 18, 2026	16.27	16.72	15.89	15.94	15.76	-0.44%	735,272
Jun 17, 2026	16.51	16.86	15.98	16.01	15.83	-1.78%	364,598
Jun 16, 2026	16.83	17.16	16.27	16.30	16.12	-3.26%	360,055
Jun 15, 2026	17.37	17.74	16.58	16.85	16.66	-2.99%	590,380
Jun 12, 2026	17.43	17.68	16.88	17.37	17.17	-0.34%	302,491
Jun 11, 2026	16.87	17.48	16.75	17.43	17.23	4.68%	965,213
Jun 10, 2026	16.96	17.40	16.57	16.65	16.46	-1.42%	485,402
Jun 9, 2026	16.74	17.35	16.33	16.89	16.70	0.96%	655,978
Jun 8, 2026	16.56	16.90	16.20	16.73	16.54	2.45%	1,285,406
Jun 5, 2026	17.19	17.30	16.07	16.33	16.15	-5.00%	896,309
Jun 4, 2026	17.48	17.57	16.74	17.19	17.00	0.88%	678,002