Shoe Station Group, Inc. SHOE
NASDAQ · United States · Retail Trade
$12.79-0.28 (-2.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12.79 | -2.14% | $13.10 | $13.13 | $12.54 | 1.46M |
| 2026-09-29 | $13.07 | -1.06% | $13.40 | $13.40 | $12.99 | 975.80K |
| 2026-09-28 | $13.21 | +1.62% | $13.04 | $13.36 | $12.90 | 979.90K |
| 2026-09-25 | $13.00 | -1.66% | $13.31 | $13.42 | $12.92 | 1.42M |
| 2026-09-24 | $13.22 | +0.84% | $13.20 | $13.25 | $12.90 | 797.40K |
| 2026-09-23 | $13.11 | -2.02% | $13.27 | $13.48 | $13.09 | 701.20K |
| 2026-09-22 | $13.38 | +2.61% | $13.28 | $13.62 | $13.19 | 962.30K |
| 2026-09-21 | $13.04 | -0.23% | $13.00 | $13.13 | $12.88 | 1.07M |
| 2026-09-18 | $13.07 | -1.28% | $13.24 | $13.62 | $13.01 | 3.75M |
| 2026-09-17 | $13.24 | +2.40% | $13.18 | $13.40 | $12.74 | 1.07M |
| 2026-09-16 | $12.93 | -2.56% | $13.20 | $13.34 | $12.78 | 1.52M |
| 2026-09-15 | $13.27 | +2.79% | $12.92 | $13.30 | $12.88 | 1.69M |
| 2026-09-14 | $12.91 | +1.57% | $12.55 | $13.13 | $12.34 | 1.33M |
| 2026-09-11 | $12.71 | +3.50% | $12.51 | $12.86 | $12.42 | 1.23M |
| 2026-09-10 | $12.28 | -5.03% | $10.20 | $12.47 | $10.20 | 4.81M |
| 2026-09-09 | $12.93 | -3.36% | $13.35 | $13.78 | $12.63 | 1.77M |
| 2026-09-08 | $13.38 | -4.90% | $13.95 | $14.02 | $13.28 | 969.00K |
| 2026-09-04 | $14.07 | +3.08% | $13.57 | $14.11 | $13.25 | 1.02M |
| 2026-09-03 | $13.65 | +1.19% | $13.64 | $13.66 | $13.04 | 976.90K |
| 2026-09-02 | $13.49 | +5.06% | $13.08 | $13.54 | $13.02 | 1.35M |
| 2026-09-01 | $12.84 | -6.28% | $13.64 | $13.77 | $12.78 | 1.66M |
| 2026-08-31 | $13.70 | +0.07% | $13.75 | $13.81 | $13.30 | 1.40M |
| 2026-08-28 | $13.69 | -1.08% | $13.92 | $14.13 | $13.59 | 820.00K |
| 2026-08-27 | $13.84 | -3.96% | $14.38 | $14.38 | $13.55 | 1.07M |
| 2026-08-26 | $14.41 | +0.70% | $14.46 | $14.78 | $14.29 | 722.20K |
| 2026-08-25 | $14.31 | -8.39% | $15.32 | $15.32 | $14.13 | 1.11M |
| 2026-08-24 | $15.62 | +0.97% | $15.53 | $15.85 | $15.53 | 371.30K |
| 2026-08-21 | $15.47 | +1.18% | $15.46 | $15.62 | $15.36 | 371.20K |
| 2026-08-20 | $15.29 | -3.65% | $15.54 | $15.54 | $15.05 | 563.80K |
| 2026-08-19 | $15.87 | +3.93% | $15.40 | $15.93 | $15.40 | 417.70K |
| 2026-08-18 | $15.27 | -1.48% | $15.65 | $15.73 | $15.21 | 592.50K |
| 2026-08-17 | $15.50 | +1.71% | $15.12 | $15.55 | $15.02 | 504.80K |
| 2026-08-14 | $15.24 | -0.39% | $15.26 | $15.31 | $15.06 | 357.70K |
| 2026-08-13 | $15.30 | -1.10% | $15.58 | $15.65 | $15.25 | 626.80K |
| 2026-08-12 | $15.47 | -1.84% | $15.64 | $15.64 | $15.26 | 335.50K |
| 2026-08-11 | $15.76 | -2.17% | $16.11 | $16.14 | $15.59 | 379.30K |
| 2026-08-10 | $16.11 | +2.29% | $15.75 | $16.21 | $15.66 | 634.10K |
| 2026-08-07 | $15.75 | +0.70% | $15.60 | $15.93 | $15.36 | 349.10K |
| 2026-08-06 | $15.64 | +0.19% | $15.59 | $15.99 | $15.54 | 387.80K |
| 2026-08-05 | $15.61 | +0.45% | $15.72 | $15.72 | $15.32 | 372.90K |
| 2026-08-04 | $15.54 | +0.78% | $15.34 | $15.80 | $15.31 | 539.60K |
| 2026-08-03 | $15.42 | +1.45% | $15.52 | $16.07 | $15.15 | 919.60K |
| 2026-07-31 | $15.20 | -1.81% | $15.48 | $15.50 | $15.16 | 340.70K |
| 2026-07-30 | $15.48 | -0.83% | $15.46 | $15.65 | $15.21 | 540.90K |
| 2026-07-29 | $15.61 | -1.58% | $15.80 | $15.84 | $15.17 | 618.10K |
| 2026-07-28 | $15.86 | +4.96% | $15.32 | $15.99 | $15.20 | 503.50K |
| 2026-07-27 | $15.11 | +3.85% | $14.74 | $15.18 | $14.70 | 536.70K |
| 2026-07-24 | $14.55 | +1.75% | $14.31 | $14.56 | $14.02 | 590.80K |
| 2026-07-23 | $14.30 | -2.92% | $14.71 | $14.71 | $14.21 | 724.60K |
| 2026-07-22 | $14.73 | +0.96% | $14.81 | $14.91 | $14.20 | 1.96M |
| 2026-07-21 | $14.59 | -1.82% | $14.72 | $14.86 | $14.00 | 1.56M |
| 2026-07-20 | $14.86 | +2.55% | $14.76 | $14.92 | $14.50 | 680.70K |
| 2026-07-17 | $14.49 | -5.54% | $15.34 | $15.62 | $14.48 | 1.01M |
| 2026-07-16 | $15.34 | +3.86% | $14.93 | $15.35 | $14.85 | 895.90K |
| 2026-07-15 | $14.77 | +3.21% | $14.47 | $14.90 | $14.26 | 1.09M |
| 2026-07-14 | $14.31 | -6.96% | $15.35 | $15.83 | $14.18 | 1.22M |
| 2026-07-13 | $15.38 | +0.13% | $15.39 | $15.85 | $15.33 | 903.60K |
| 2026-07-10 | $15.36 | +2.20% | $15.15 | $15.50 | $15.08 | 499.40K |
| 2026-07-09 | $15.03 | -0.53% | $15.07 | $15.22 | $14.81 | 463.70K |
| 2026-07-08 | $15.11 | +0.07% | $15.06 | $15.20 | $14.80 | 643.10K |
| 2026-07-07 | $15.10 | +2.37% | $14.89 | $15.21 | $14.78 | 487.50K |
| 2026-07-06 | $14.75 | -2.25% | $15.03 | $15.15 | $14.68 | 432.50K |
| 2026-07-02 | $15.09 | -0.07% | $15.28 | $15.40 | $14.98 | 552.80K |
| 2026-07-01 | $15.10 | +1.82% | $14.88 | $15.30 | $14.83 | 396.50K |
| 2026-06-30 | $14.83 | -4.20% | $15.42 | $15.50 | $14.79 | 783.70K |
| 2026-06-29 | $15.48 | -3.13% | $15.94 | $15.95 | $15.11 | 515.40K |
| 2026-06-26 | $15.98 | +2.30% | $15.71 | $16.02 | $15.55 | 903.70K |
| 2026-06-25 | $15.62 | -2.25% | $16.06 | $16.20 | $15.41 | 660.90K |
| 2026-06-24 | $15.98 | +4.79% | $15.48 | $16.00 | $15.36 | 544.80K |
| 2026-06-23 | $15.25 | -4.03% | $15.89 | $16.02 | $15.19 | 475.00K |
| 2026-06-22 | $15.89 | -0.31% | $15.94 | $16.29 | $15.67 | 732.10K |
| 2026-06-18 | $15.94 | -0.44% | $16.27 | $16.72 | $15.89 | 735.30K |
| 2026-06-17 | $16.01 | -1.78% | $16.51 | $16.86 | $15.98 | 364.60K |
| 2026-06-16 | $16.30 | -3.26% | $16.83 | $17.16 | $16.27 | 360.10K |
| 2026-06-15 | $16.85 | -2.99% | $17.37 | $17.74 | $16.58 | 590.40K |
| 2026-06-12 | $17.37 | -0.34% | $17.43 | $17.68 | $16.88 | 302.40K |
| 2026-06-11 | $17.43 | +4.68% | $16.87 | $17.48 | $16.75 | 965.20K |
| 2026-06-10 | $16.65 | -1.42% | $16.96 | $17.40 | $16.57 | 485.40K |
| 2026-06-09 | $16.89 | +0.96% | $16.74 | $17.35 | $16.33 | 656.00K |
| 2026-06-08 | $16.73 | +2.45% | $16.56 | $16.90 | $16.20 | 1.29M |
| 2026-06-05 | $16.33 | -5.00% | $17.19 | $17.30 | $16.07 | 896.20K |
| 2026-06-04 | $17.19 | +0.88% | $17.48 | $17.57 | $16.74 | 678.00K |
| 2026-06-03 | $17.04 | -2.01% | $17.28 | $17.33 | $16.86 | 674.70K |
| 2026-06-02 | $17.39 | -0.34% | $17.58 | $17.71 | $17.36 | 342.70K |
| 2026-06-01 | $17.45 | -1.41% | $17.52 | $17.60 | $17.15 | 614.30K |
| 2026-05-29 | $17.70 | +0.57% | $17.62 | $17.92 | $17.12 | 431.50K |
| 2026-05-28 | $17.60 | +2.09% | $17.16 | $17.73 | $17.08 | 346.60K |
| 2026-05-27 | $17.24 | +0.47% | $17.39 | $17.82 | $17.17 | 457.00K |
| 2026-05-26 | $17.16 | +3.00% | $16.91 | $17.21 | $16.67 | 599.80K |
| 2026-05-22 | $16.66 | -3.53% | $17.19 | $17.34 | $16.57 | 468.40K |