Skip to main content
Shoe Station Group Inc. (SHOE)
NASDAQ: SHOE · Real-Time Price · USD
15.98
+0.36 (2.30%)
At close: Jun 26, 2026, 4:00 PM EDT
15.71
-0.27 (-1.69%)
After-hours: Jun 26, 2026, 7:22 PM EDT

Shoe Station Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.7116.0215.5515.9815.982.30%947,945
Jun 25, 202616.0616.2015.4115.6215.62-2.25%664,025
Jun 24, 202615.4816.0015.3615.9815.984.79%549,745
Jun 23, 202615.8916.1015.1915.2515.25-4.03%477,630
Jun 22, 202615.9416.2915.6715.8915.89-0.31%731,984
Jun 18, 202616.2716.7215.8915.9415.94-0.44%735,272
Jun 17, 202616.5116.8615.9816.0116.01-1.78%364,598
Jun 16, 202616.8317.1616.2716.3016.30-3.26%360,043
Jun 15, 202617.3717.7416.5816.8516.85-2.99%590,378
Jun 12, 202617.4317.6816.8817.3717.37-0.34%302,423
Jun 11, 202616.8717.4816.7517.4317.434.68%965,213
Jun 10, 202616.9617.4016.5716.6516.65-1.42%485,402
Jun 9, 202616.7417.3516.3316.8916.890.96%655,978
Jun 8, 202616.5616.9016.2016.7316.732.45%1,285,406
Jun 5, 202617.1917.3016.0716.3316.33-5.00%896,309
Jun 4, 202617.4817.5716.7417.1917.190.88%678,002
Jun 3, 202617.2817.3316.8617.0417.04-2.01%674,682
Jun 2, 202617.5817.7117.3617.3917.39-0.34%342,687
Jun 1, 202617.5217.6017.1517.4517.45-1.41%614,271
May 29, 202617.6217.9217.1217.7017.700.57%431,539
May 28, 202617.1617.7317.0817.6017.602.09%346,637
May 27, 202617.3917.8217.1717.2417.240.47%456,978
May 26, 202616.9117.2116.6717.1617.163.00%599,844
May 22, 202617.1917.3416.5716.6616.66-3.53%468,432
May 21, 202615.9517.3515.0017.2717.279.51%609,278
May 20, 202615.2815.8015.0015.7715.772.87%665,182
May 19, 202615.3015.4014.9115.3315.33-0.13%660,049
May 18, 202615.7015.9015.2915.3515.35-2.17%449,490
May 15, 202615.9116.0615.6415.6915.69-1.75%443,274
May 14, 202616.2916.5015.9215.9715.97-0.62%301,952
May 13, 202616.3016.3415.8016.0716.07-1.41%374,804
May 12, 202617.0317.0316.2016.3016.30-4.29%358,612
May 11, 202617.9417.9416.8317.0317.03-5.07%403,550
May 8, 202617.9418.0917.3317.9417.940.79%198,614
May 7, 202618.2418.2417.4817.8017.80-1.60%269,172
May 6, 202617.9618.7517.8218.0918.092.73%205,296
May 5, 202617.2617.8317.1217.6117.612.86%211,727
May 4, 202618.2118.2816.9417.1217.12-7.11%359,413
May 1, 202618.4018.8018.2918.4318.43-0.49%239,683
Apr 30, 202618.2818.7318.2718.5218.521.20%222,640
Apr 29, 202618.3918.6018.1718.3018.30-1.03%254,752
Apr 28, 202618.8519.1118.2818.4918.49-2.07%299,781
Apr 27, 202618.7019.0018.6818.8818.880.96%355,938
Apr 24, 202618.7418.8618.5018.7018.70-0.27%209,005
Apr 23, 202619.1419.1418.5518.7518.75-1.52%307,895
Apr 22, 202618.9919.0818.5119.0419.040.69%332,995
Apr 21, 202619.6119.9118.9018.9118.91-3.57%348,179
Apr 20, 202618.7019.7318.5619.6119.613.81%404,935
Apr 17, 202618.2419.2118.1018.8918.896.00%468,444
Apr 16, 202618.1518.4717.7517.8217.82-1.93%512,688
Apr 15, 202617.9518.2817.6918.1718.171.79%428,791
Apr 14, 202617.6118.0117.3917.8517.851.71%549,620
Apr 13, 202617.3917.7617.0917.5517.55-0.40%510,531
Apr 10, 202618.0418.0417.5517.6217.62-1.34%383,670
Apr 9, 202616.6418.0216.4717.8617.866.31%728,878
Apr 8, 202616.5917.3816.4616.8016.805.07%615,080
Apr 7, 202617.0417.3615.7615.9915.990.38%1,433,363
Apr 6, 202615.9016.1015.6715.9315.930.63%480,900
Apr 2, 202615.7316.3015.5216.0015.830.76%702,721
Apr 1, 202615.7816.2115.4715.8815.711.86%506,529
Mar 31, 202615.5415.8215.0415.5915.421.37%606,084
Mar 30, 202616.0216.0715.2615.3815.22-4.00%567,349
Mar 27, 202616.5916.5915.7416.0215.85-2.50%771,895
Mar 26, 202616.6617.5315.9016.4316.26-8.06%886,692
Mar 25, 202618.0818.2617.6917.8717.68-0.39%334,949
Mar 24, 202617.7218.1517.7017.9417.750.17%257,563
Mar 23, 202618.1618.4317.8117.9117.721.24%347,400
Mar 20, 202617.4217.8117.3617.6917.501.55%514,081
Mar 19, 202616.9117.5216.9117.4217.233.20%302,956
Mar 18, 202617.1017.3316.8316.8816.70-2.31%282,497
Mar 17, 202617.7418.1217.2117.2817.10-1.87%268,894
Mar 16, 202618.3118.4917.5817.6117.42-3.24%293,039
Mar 13, 202618.3618.7517.8118.2018.010.22%283,597
Mar 12, 202617.9918.4517.8418.1617.97-0.55%293,432
Mar 11, 202619.0419.2618.2518.2618.07-4.60%222,470
Mar 10, 202618.6120.0018.3319.1418.941.27%326,918
Mar 9, 202618.9319.0017.9618.9018.70-2.43%297,298
Mar 6, 202619.6519.6518.7919.3719.16-2.52%381,935
Mar 5, 202620.0520.2119.4519.8719.66-1.39%274,856
Mar 4, 202620.1720.3219.7420.1519.940.50%267,675
Mar 3, 202619.5220.1019.1720.0519.840.35%397,401
Mar 2, 202619.8120.0719.3319.9819.77-1.04%260,191
Feb 27, 202620.3420.6720.1220.1919.98-2.37%316,645
Feb 26, 202621.1421.6120.4020.6820.465.40%381,929
Feb 25, 202619.4920.1419.0019.6219.41-6.62%822,204
Feb 24, 202621.1621.4320.6621.0120.79-0.71%287,749
Feb 23, 202621.1721.1820.3221.1620.94-0.56%332,304
Feb 20, 202620.4021.4520.3921.2821.053.91%349,863
Feb 19, 202619.9420.5319.7320.4820.262.81%291,250
Feb 18, 202620.3320.7219.8019.9219.71-2.21%313,239
Feb 17, 202620.2620.5819.8620.3720.151.39%322,649
Feb 13, 202619.9120.3019.4420.0919.880.60%188,876
Feb 12, 202620.3120.6219.5919.9719.76-1.38%201,281
Feb 11, 202620.3420.7420.1520.2520.03-0.34%285,212
Feb 10, 202620.4420.6320.1520.3220.10-0.15%303,371
Feb 9, 202620.5520.6220.1120.3520.13-0.97%273,673
Feb 6, 202620.3420.8020.2720.5520.331.48%342,679
Feb 5, 202620.5720.7319.9720.2520.03-1.60%423,755
Feb 4, 202620.0020.9019.9520.5820.364.31%532,114
Feb 3, 202619.2420.2519.1919.7319.521.60%485,990