NASDAQ:SHOE | Historical Stock Price | SHOE STATION GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-03-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$2.16$4.93$11.23$25.59$58.291993-03-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.58$1.58175,500——
1994-12-29$1.58$1.58186,900——
1994-12-28$1.67$1.67143,700——
1994-12-27$1.67$1.67117,000——
1994-12-23$1.67$1.67132,600——
1994-12-22$1.67$1.671,717,800——
1994-12-21$1.75$1.7593,300——
1994-12-20$1.75$1.7546,500——
1994-12-19$1.75$1.75228,600——
1994-12-16$1.75$1.75118,500——
1994-12-15$1.75$1.7553,700——
1994-12-14$1.77$1.77300,300——
1994-12-13$1.75$1.7569,900——
1994-12-12$1.79$1.79115,200——
1994-12-09$1.75$1.7535,700——
1994-12-08$1.75$1.7522,800——
1994-12-07$1.75$1.75243,900——
1994-12-06$1.83$1.8388,500——
1994-12-05$1.75$1.75253,800——
1994-12-02$1.79$1.79142,200——
1994-12-01$1.75$1.75282,000——
1994-11-30$1.67$1.6750,400——
1994-11-29$1.75$1.7558,500——
1994-11-28$1.75$1.75125,400——
1994-11-25$1.79$1.7945,900——
1994-11-23$1.83$1.8340,500——
1994-11-22$1.83$1.83103,200——
1994-11-21$1.92$1.9230,000——
1994-11-18$1.75$1.75232,200——
1994-11-17$1.71$1.7142,900——
1994-11-16$1.67$1.67109,800——
1994-11-15$1.83$1.8332,400——
1994-11-14$1.83$1.83114,300——
1994-11-11$1.92$1.9235,700——
1994-11-10$2.00$2.0099,300——
1994-11-09$2.08$2.0822,800——
1994-11-08$2.04$2.0473,200——
1994-11-07$2.08$2.082,400——
1994-11-04$2.13$2.13756,900——
1994-11-03$2.17$2.1718,600——
1994-11-02$2.25$2.2538,700——
1994-11-01$2.25$2.2548,000——
1994-10-31$2.08$2.0821,300——
1994-10-28$2.08$2.0829,400——
1994-10-27$2.17$2.1772,600——
1994-10-26$2.08$2.0810,500——
1994-10-25$2.08$2.088,700——
1994-10-24$2.00$2.0012,000——
1994-10-21$1.92$1.9239,600——
1994-10-20$2.17$2.1714,700——
1994-10-19$2.08$2.0829,100——
1994-10-18$2.00$2.0064,500——
1994-10-17$2.13$2.1373,500——
1994-10-14$2.17$2.1722,500——
1994-10-13$2.08$2.0887,300——
1994-10-12$2.21$2.2198,700——
1994-10-11$2.17$2.1750,700——
1994-10-10$2.00$2.00105,600——
1994-10-07$2.08$2.0861,200——
1994-10-06$2.08$2.0896,000——
1994-10-05$2.17$2.17193,200——
1994-10-04$2.17$2.1753,400——
1994-10-03$2.33$2.33159,600——
1994-09-30$2.17$2.17125,400——
1994-09-29$2.25$2.2549,800——
1994-09-28$2.33$2.337,200——
1994-09-27$2.33$2.33115,800——
1994-09-26$2.17$2.179,900——
1994-09-23$2.33$2.3319,500——
1994-09-22$2.33$2.339,000——
1994-09-21$2.25$2.2523,400——
1994-09-20$2.25$2.2560,300——
1994-09-19$2.42$2.4217,400——
1994-09-16$2.25$2.2564,500——
1994-09-15$2.33$2.3343,200——
1994-09-14$2.33$2.3326,400——
1994-09-13$2.29$2.2938,100——
1994-09-12$2.29$2.2945,300——
1994-09-09$2.33$2.3351,300——
1994-09-08$2.21$2.21405,600——
1994-09-07$2.20$2.20243,900——
1994-09-06$2.04$2.041,065,000——
1994-09-02$2.25$2.251,590,600——
1994-09-01$2.08$2.081,364,100——
1994-08-31$2.50$2.50494,400——
1994-08-30$2.58$2.58211,800——
1994-08-29$3.17$3.1712,600——
1994-08-26$3.17$3.1719,800——
1994-08-25$3.17$3.1766,300——
1994-08-24$3.25$3.254,200——
1994-08-23$3.04$3.041,507,800——
1994-08-22$3.17$3.178,700——
1994-08-19$3.25$3.25166,800——
1994-08-18$3.33$3.339,000——
1994-08-17$3.08$3.089,300——
1994-08-16$3.08$3.08181,500——
1994-08-15$3.33$3.335,400——
1994-08-12$3.25$3.2510,500——
1994-08-11$3.25$3.2533,000——
1994-08-10$3.25$3.2535,700——
1994-08-09$3.25$3.2520,400——
1994-08-08$3.25$3.2516,500——
1994-08-05$3.08$3.0818,300——
1994-08-04$3.08$3.08600——
1994-08-03$3.33$3.333,900——
1994-08-02$3.33$3.3321,000——
1994-08-01$3.33$3.338,700——
1994-07-29$3.13$3.135,700——
1994-07-28$3.08$3.08646,200——
1994-07-27$3.17$3.1718,600——
1994-07-26$3.25$3.2512,300——
1994-07-25$3.08$3.0818,000——
1994-07-22$3.08$3.0826,100——
1994-07-21$3.25$3.2523,400——
1994-07-20$3.25$3.25600——
1994-07-19$3.08$3.086,000——
1994-07-18$3.25$3.2521,900——
1994-07-15$3.21$3.2155,800——
1994-07-14$3.08$3.087,500——
1994-07-13$3.08$3.085,400——
1994-07-12$3.08$3.0896,000——
1994-07-11$3.08$3.0842,300——
1994-07-08$3.08$3.0810,500——
1994-07-07$3.08$3.0838,100——
1994-07-06$3.25$3.2584,900——
1994-07-05$3.17$3.17239,700——
1994-07-01$3.33$3.3332,400——
1994-06-30$3.21$3.2145,300——
1994-06-29$3.17$3.174,200——
1994-06-28$3.42$3.42933,300——
1994-06-27$3.42$3.4222,500——
1994-06-24$3.25$3.25600——
1994-06-23$3.25$3.257,200——
1994-06-22$3.25$3.2513,200——
1994-06-21$3.25$3.2566,600——
1994-06-20$3.25$3.258,700——
1994-06-17$3.42$3.42279,600——
1994-06-16$3.42$3.4212,300——
1994-06-15$3.25$3.251,800——
1994-06-14$3.42$3.42185,100——
1994-06-13$3.38$3.38142,800——
1994-06-10$3.33$3.3317,100——
1994-06-09$3.42$3.423,000——
1994-06-08$3.42$3.429,300——
1994-06-07$3.17$3.173,600——
1994-06-06$3.42$3.42441,300——
1994-06-03$3.17$3.17201,000——
1994-06-02$3.21$3.21631,200——
1994-06-01$2.92$2.921,024,200——
1994-05-31$4.00$4.0015,000——
1994-05-27$4.00$4.003,600——
1994-05-26$3.83$3.832,100——
1994-05-25$4.00$4.004,500——
1994-05-24$3.75$3.75179,700——
1994-05-23$3.75$3.756,300——
1994-05-20$3.75$3.75293,700——
1994-05-19$3.83$3.8358,200——
1994-05-18$3.75$3.75100,500——
1994-05-17$3.58$3.584,800——
1994-05-16$3.58$3.588,700——
1994-05-13$3.58$3.588,100——
1994-05-12$3.54$3.5418,000——
1994-05-11$3.50$3.5015,900——
1994-05-10$3.50$3.5096,000——
1994-05-09$3.46$3.4654,000——
1994-05-06$3.58$3.58202,500——
1994-05-05$3.58$3.58134,700——
1994-05-04$3.58$3.5821,000——
1994-05-03$3.83$3.8312,900——
1994-05-02$3.83$3.83208,500——
1994-04-29$3.83$3.83208,800——
1994-04-28$3.58$3.5812,000——
1994-04-26$3.58$3.58144,600——
1994-04-25$3.75$3.7551,600——
1994-04-22$3.58$3.587,200——
1994-04-21$3.42$3.4224,300——
1994-04-20$3.42$3.42138,900——
1994-04-19$3.67$3.6784,000——
1994-04-18$3.42$3.42166,800——
1994-04-15$3.42$3.42171,600——
1994-04-14$3.42$3.4233,000——
1994-04-13$3.42$3.4221,600——
1994-04-12$3.58$3.5818,000——
1994-04-11$3.50$3.5011,700——
1994-04-08$3.50$3.5012,300——
1994-04-07$3.75$3.7527,000——
1994-04-06$3.58$3.5835,100——
1994-04-05$3.83$3.8310,800——
1994-04-04$3.75$3.7542,600——
1994-03-31$3.75$3.7542,900——
1994-03-30$3.83$3.8344,400——
1994-03-29$4.08$4.0841,100——
1994-03-28$4.33$4.3321,900——
1994-03-25$4.25$4.2546,500——
1994-03-24$4.25$4.258,100——
1994-03-23$4.38$4.3712,300——
1994-03-22$4.25$4.255,100——
1994-03-21$4.33$4.3328,200——
1994-03-18$4.42$4.4220,100——
1994-03-17$4.42$4.4234,800——
1994-03-16$4.33$4.33157,800——
1994-03-15$4.42$4.4238,700——
1994-03-14$4.42$4.424,800——
1994-03-11$4.42$4.4272,300——
1994-03-10$4.25$4.254,500——
1994-03-09$4.00$4.006,600——
1994-03-08$4.00$4.007,800——
1994-03-07$4.25$4.2586,700——
1994-03-04$4.00$4.00900——
1994-03-03$4.25$4.2532,700——
1994-03-02$4.00$4.009,600——
1994-03-01$4.25$4.2521,300——
1994-02-28$4.25$4.2515,300——
1994-02-25$4.00$4.001,200——
1994-02-24$4.25$4.257,500——
1994-02-23$4.08$4.0849,500——
1994-02-22$4.00$4.0012,300——
1994-02-18$4.17$4.179,600——
1994-02-17$4.08$4.0815,900——
1994-02-16$4.17$4.1730,300——
1994-02-15$4.33$4.3335,700——
1994-02-14$4.25$4.25114,600——
1994-02-11$4.25$4.2545,900——
1994-02-10$4.13$4.1395,100——
1994-02-09$4.08$4.0835,100——
1994-02-08$4.25$4.25190,200——
1994-02-07$4.08$4.08309,300——
1994-02-04$4.00$4.0024,300——
1994-02-03$4.13$4.1330,000——
1994-02-02$4.25$4.25636,600——
1994-02-01$4.25$4.254,800——
1994-01-31$4.25$4.2512,000——
1994-01-28$4.25$4.2512,000——
1994-01-27$4.25$4.2515,300——
1994-01-26$4.25$4.2537,200——
1994-01-25$4.33$4.337,800——
1994-01-24$4.17$4.17351,600——
1994-01-21$4.17$4.1766,000——
1994-01-20$4.17$4.1721,900——
1994-01-19$4.21$4.2152,500——
1994-01-18$4.17$4.1737,200——
1994-01-17$4.33$4.3323,400——
1994-01-14$4.33$4.33190,500——
1994-01-13$4.33$4.3342,600——
1994-01-12$4.33$4.334,500——
1994-01-11$4.29$4.29203,100——
1994-01-10$4.33$4.33306,600——
1994-01-07$4.42$4.42941,400——
1994-01-06$4.25$4.25491,100——
1994-01-05$4.33$4.33410,700——
1994-01-04$4.17$4.17452,100——
1994-01-03$4.17$4.17286,800——