Skip to main content
SHOE logo

Shoe Station Group Inc.

SHOENASDAQ

$13.84Today:- (-)1Y −31.59%

As of Oct 15, 2026 close

Market cap
$378.04M
P/E (TTM)
15.54
Forward P/E
20.55
Dividend yield
4.77%
52-week range
$10.20$21.61
Volume (live)
-
Avg. volume (3M)
1.30M

Shoe Station Group (SHOE) Historical Stock Prices

Analyze Shoe Station Group (SHOE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Shoe Station Group (SHOE) Interactive Price Chart

Interactive historical price chart showing Shoe Station Group stock price movements and trends across multiple time periods.

Loading chart...

SHOE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SHOE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202613.5813.9913.3713.8413.84455.36K
Oct 14, 202613.0813.2612.7213.2413.24941.85K
Oct 13, 202613.4013.5513.0413.1013.10540.27K
Oct 12, 202612.8013.3612.7513.2213.22777.80K
Oct 9, 202613.0413.0412.5812.7512.751.42M
Oct 8, 202612.7313.0812.5413.0613.061.02M
Oct 7, 202613.0413.1012.7012.7612.761.78M
Oct 6, 202612.7213.0512.4713.0413.04837.22K
Oct 5, 202612.6612.8712.3212.8212.65810.54K
Oct 2, 202612.6712.7312.2212.5812.41936.60K
Oct 1, 202612.8612.9012.4612.6912.521.07M
Sep 30, 202613.1013.1312.5412.7912.621.46M
Sep 29, 202613.3913.3912.9913.0712.90975.81K
Sep 28, 202613.0413.3612.9013.2113.03979.88K
Sep 25, 202613.3013.4212.9213.0012.831.42M
Sep 24, 202613.2013.2512.9013.2213.04797.43K
Sep 23, 202613.2713.4813.0913.1112.94701.22K
Sep 22, 202613.2813.6213.1913.3813.20962.41K
Sep 21, 202613.0013.1312.8813.0412.871.07M
Sep 18, 202613.2413.6213.0113.0712.903.75M
Sep 17, 202613.1813.4012.7413.2413.061.07M
Sep 16, 202613.2013.3412.7812.9312.761.52M
Sep 15, 202612.9213.3012.8813.2713.091.69M
Sep 14, 202612.5513.1312.3412.9112.741.33M
Sep 11, 202612.5112.8612.4212.7112.541.23M
Sep 10, 202610.2012.4710.2012.2812.124.81M
Sep 9, 202613.3513.7812.6312.9312.761.77M
Sep 8, 202613.9514.0213.2813.3813.20969.37K
Sep 4, 202613.5714.1113.2514.0713.881.02M
Sep 3, 202613.6413.6613.0413.6513.47977.28K
Sep 2, 202613.0813.5413.0213.4913.311.35M
Sep 1, 202613.6413.7712.7812.8412.671.66M
Aug 31, 202613.7513.8113.3013.7013.521.40M
Aug 28, 202613.9214.1313.5913.6913.51819.98K
Aug 27, 202614.3814.3813.5513.8413.661.07M
Aug 26, 202614.4614.7814.2914.4114.22722.21K
Aug 25, 202615.3215.3214.1314.3114.121.11M
Aug 24, 202615.5315.8515.5315.6215.41371.26K
Aug 21, 202615.4615.6215.3615.4715.26371.20K
Aug 20, 202615.5415.5415.0415.2915.09563.78K
Aug 19, 202615.4015.9315.4015.8715.66417.65K
Aug 18, 202615.6515.7215.2115.2715.07592.50K
Aug 17, 202615.1215.5515.0215.5015.29504.82K
Aug 14, 202615.2615.3115.0615.2415.04357.72K
Aug 13, 202615.5815.6515.2515.3015.10626.84K
Aug 12, 202615.6415.6415.2615.4715.26335.51K
Aug 11, 202616.1116.1415.5915.7615.55379.34K
Aug 10, 202615.7516.2115.6616.1115.90634.09K
Aug 7, 202615.6015.9315.3615.7515.54349.15K
Aug 6, 202615.5915.9815.5415.6415.43387.76K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.