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 — 1995

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1995-12-29$1.25$1.25233,400——
1995-12-28$1.25$1.25117,600——
1995-12-27$1.25$1.25153,900——
1995-12-26$1.21$1.21145,200——
1995-12-22$1.21$1.2127,000——
1995-12-21$1.21$1.2131,500——
1995-12-20$1.21$1.2156,100——
1995-12-19$1.29$1.2996,900——
1995-12-18$1.29$1.2912,000——
1995-12-15$1.38$1.3839,900——
1995-12-14$1.29$1.2960,000——
1995-12-13$1.29$1.29100,500——
1995-12-12$1.29$1.2974,100——
1995-12-11$1.29$1.29144,300——
1995-12-08$1.29$1.2955,200——
1995-12-07$1.29$1.29148,200——
1995-12-06$1.35$1.3529,400——
1995-12-05$1.29$1.2987,300——
1995-12-04$1.29$1.299,300——
1995-12-01$1.29$1.2925,500——
1995-11-30$1.29$1.2982,200——
1995-11-29$1.33$1.3315,900——
1995-11-28$1.42$1.42139,500——
1995-11-27$1.29$1.2933,600——
1995-11-24$1.21$1.2121,900——
1995-11-22$1.29$1.29183,300——
1995-11-21$1.21$1.21424,800——
1995-11-20$1.25$1.2574,700——
1995-11-17$1.25$1.2513,500——
1995-11-16$1.25$1.2538,100——
1995-11-15$1.21$1.2121,300——
1995-11-14$1.29$1.2930,000——
1995-11-13$1.27$1.2779,800——
1995-11-10$1.25$1.2545,900——
1995-11-09$1.33$1.3353,700——
1995-11-08$1.29$1.29176,100——
1995-11-07$1.33$1.33145,800——
1995-11-06$1.25$1.252,958,600——
1995-11-03$1.17$1.17239,100——
1995-11-02$1.17$1.1749,500——
1995-11-01$1.21$1.21180,900——
1995-10-31$1.29$1.2915,300——
1995-10-30$1.33$1.3327,000——
1995-10-27$1.38$1.3851,900——
1995-10-26$1.38$1.3859,400——
1995-10-25$1.46$1.4663,600——
1995-10-24$1.53$1.5324,600——
1995-10-23$1.63$1.6214,100——
1995-10-20$1.50$1.5084,900——
1995-10-19$1.58$1.5870,500——
1995-10-18$1.58$1.5844,100——
1995-10-17$1.58$1.5816,800——
1995-10-16$1.58$1.5812,900——
1995-10-13$1.58$1.58127,800——
1995-10-12$1.60$1.60147,900——
1995-10-11$1.54$1.54348,900——
1995-10-10$1.54$1.5425,500——
1995-10-09$1.54$1.5410,500——
1995-10-06$1.67$1.6747,400——
1995-10-05$1.54$1.5477,400——
1995-10-04$1.58$1.5834,200——
1995-10-03$1.60$1.6013,200——
1995-10-02$1.67$1.676,900——
1995-09-29$1.67$1.6714,400——
1995-09-28$1.58$1.589,300——
1995-09-27$1.58$1.5812,300——
1995-09-26$1.58$1.5834,200——
1995-09-25$1.63$1.6216,800——
1995-09-22$1.67$1.6754,000——
1995-09-21$1.75$1.7573,800——
1995-09-20$1.75$1.7530,600——
1995-09-19$1.83$1.83258,600——
1995-09-18$1.79$1.7937,500——
1995-09-15$1.79$1.79180,600——
1995-09-14$1.83$1.8319,800——
1995-09-13$1.88$1.8725,200——
1995-09-12$1.88$1.8751,000——
1995-09-11$1.79$1.7917,400——
1995-09-08$1.88$1.8759,700——
1995-09-07$1.83$1.8333,600——
1995-09-06$1.88$1.8729,400——
1995-09-05$1.79$1.7933,000——
1995-09-01$1.79$1.7933,000——
1995-08-31$1.88$1.8765,700——
1995-08-30$1.88$1.87176,400——
1995-08-29$1.79$1.79117,600——
1995-08-28$1.83$1.83350,400——
1995-08-25$1.79$1.79187,800——
1995-08-24$1.83$1.83502,200——
1995-08-23$1.60$1.60159,900——
1995-08-22$1.58$1.5812,000——
1995-08-21$1.71$1.7164,200——
1995-08-18$1.58$1.5861,800——
1995-08-17$1.63$1.6226,100——
1995-08-16$1.71$1.7184,300——
1995-08-15$1.58$1.5848,600——
1995-08-14$1.60$1.60115,800——
1995-08-11$1.71$1.71213,900——
1995-08-10$1.88$1.8793,900——
1995-08-09$1.88$1.8717,700——
1995-08-08$1.92$1.9253,100——
1995-08-07$1.92$1.9219,800——
1995-08-04$1.92$1.9216,800——
1995-08-03$1.92$1.9236,900——
1995-08-02$1.96$1.9620,100——
1995-08-01$1.96$1.9678,600——
1995-07-31$2.04$2.0435,100——
1995-07-28$2.04$2.0411,700——
1995-07-27$2.04$2.0463,000——
1995-07-26$1.96$1.9669,000——
1995-07-25$1.98$1.98104,400——
1995-07-24$2.04$2.0438,400——
1995-07-21$2.00$2.00286,800——
1995-07-20$2.00$2.0010,800——
1995-07-19$2.00$2.0010,800——
1995-07-18$1.96$1.9686,400——
1995-07-17$2.00$2.0042,300——
1995-07-14$2.00$2.0040,200——
1995-07-13$1.96$1.9633,300——
1995-07-12$2.04$2.04256,800——
1995-07-11$2.00$2.0079,500——
1995-07-10$1.96$1.9627,900——
1995-07-07$1.88$1.87160,800——
1995-07-06$1.92$1.9245,300——
1995-07-05$1.88$1.8737,800——
1995-07-03$1.83$1.832,700——
1995-06-30$1.92$1.92165,900——
1995-06-29$1.85$1.8538,700——
1995-06-28$1.88$1.8747,700——
1995-06-27$1.83$1.8387,600——
1995-06-26$1.88$1.8723,700——
1995-06-23$1.88$1.87105,300——
1995-06-22$1.92$1.92106,200——
1995-06-21$1.92$1.92356,700——
1995-06-20$2.06$2.0658,500——
1995-06-19$2.15$2.1551,300——
1995-06-16$2.25$2.2529,400——
1995-06-15$2.25$2.2519,200——
1995-06-14$2.25$2.25282,000——
1995-06-13$2.42$2.42106,200——
1995-06-12$2.33$2.33325,800——
1995-06-09$2.38$2.38104,400——
1995-06-08$2.38$2.38567,900——
1995-06-07$2.38$2.38116,100——
1995-06-06$2.33$2.33131,400——
1995-06-05$2.33$2.33387,600——
1995-06-02$2.29$2.2989,100——
1995-06-01$2.25$2.25112,500——
1995-05-31$2.32$2.3271,100——
1995-05-30$2.31$2.3132,700——
1995-05-26$2.25$2.25133,800——
1995-05-25$2.21$2.21223,200——
1995-05-24$2.42$2.421,086,900——
1995-05-23$2.21$2.21470,700——
1995-05-22$1.90$1.90194,700——
1995-05-19$1.90$1.90127,500——
1995-05-18$1.92$1.92107,700——
1995-05-17$1.85$1.85185,400——
1995-05-16$1.88$1.8776,500——
1995-05-15$1.83$1.8399,300——
1995-05-12$1.79$1.7981,300——
1995-05-11$1.79$1.79118,500——
1995-05-10$1.85$1.85257,400——
1995-05-09$1.79$1.79208,800——
1995-05-08$1.83$1.8328,800——
1995-05-05$1.83$1.8337,800——
1995-05-04$1.81$1.81108,900——
1995-05-03$1.83$1.83155,700——
1995-05-02$1.92$1.9292,700——
1995-05-01$1.92$1.9251,300——
1995-04-28$1.96$1.9691,200——
1995-04-27$2.04$2.04174,600——
1995-04-26$2.00$2.00287,400——
1995-04-25$1.88$1.87102,000——
1995-04-24$1.88$1.87174,300——
1995-04-21$1.79$1.7977,100——
1995-04-20$1.79$1.79145,200——
1995-04-19$1.71$1.7188,500——
1995-04-18$1.67$1.6758,500——
1995-04-17$1.67$1.6764,800——
1995-04-13$1.75$1.75174,600——
1995-04-12$1.67$1.6752,500——
1995-04-11$1.63$1.6219,800——
1995-04-10$1.58$1.5829,700——
1995-04-07$1.58$1.58144,300——
1995-04-06$1.54$1.54270,600——
1995-04-05$1.54$1.54604,800——
1995-04-04$1.50$1.501,224,900——
1995-04-03$1.58$1.589,000——
1995-03-31$1.58$1.5873,200——
1995-03-30$1.54$1.54136,200——
1995-03-29$1.50$1.5030,600——
1995-03-28$1.58$1.5823,700——
1995-03-27$1.58$1.589,300——
1995-03-24$1.50$1.50127,800——
1995-03-23$1.54$1.5433,000——
1995-03-22$1.58$1.5836,300——
1995-03-21$1.58$1.5869,600——
1995-03-20$1.50$1.5036,900——
1995-03-17$1.50$1.5021,600——
1995-03-16$1.50$1.5014,700——
1995-03-15$1.54$1.5418,900——
1995-03-14$1.54$1.5414,700——
1995-03-13$1.50$1.5046,200——
1995-03-10$1.58$1.58251,700——
1995-03-09$1.50$1.5059,400——
1995-03-08$1.50$1.5023,100——
1995-03-07$1.50$1.50194,100——
1995-03-06$1.54$1.5442,300——
1995-03-03$1.75$1.753,900——
1995-03-02$1.63$1.6241,100——
1995-03-01$1.58$1.5842,600——
1995-02-28$1.71$1.7113,800——
1995-02-27$1.71$1.7125,500——
1995-02-24$1.71$1.7121,600——
1995-02-23$1.71$1.71234,900——
1995-02-22$1.67$1.67153,000——
1995-02-21$1.54$1.5432,700——
1995-02-17$1.50$1.5011,100——
1995-02-16$1.58$1.581,800——
1995-02-15$1.67$1.6739,000——
1995-02-14$1.67$1.676,600——
1995-02-13$1.50$1.50155,400——
1995-02-10$1.54$1.54126,000——
1995-02-09$1.58$1.5848,300——
1995-02-08$1.63$1.6276,500——
1995-02-07$1.58$1.58113,400——
1995-02-06$1.58$1.58136,500——
1995-02-03$1.67$1.6754,900——
1995-02-02$1.58$1.5853,700——
1995-02-01$1.75$1.753,000——
1995-01-31$1.71$1.713,000——
1995-01-30$1.58$1.5845,900——
1995-01-27$1.75$1.7576,500——
1995-01-26$1.58$1.5820,700——
1995-01-25$1.75$1.7512,900——
1995-01-24$1.75$1.7512,000——
1995-01-23$1.58$1.588,400——
1995-01-20$1.58$1.5825,200——
1995-01-19$1.58$1.5874,100——
1995-01-18$1.75$1.75136,500——
1995-01-17$1.58$1.5878,300——
1995-01-16$1.58$1.5867,800——
1995-01-13$1.58$1.58186,900——
1995-01-12$1.58$1.5894,200——
1995-01-11$1.67$1.67111,900——
1995-01-10$1.67$1.67116,100——
1995-01-09$1.50$1.50162,600——
1995-01-06$1.50$1.501,500——
1995-01-05$1.58$1.585,400——
1995-01-04$1.58$1.5842,000——
1995-01-03$1.58$1.584,500——