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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$18.64$21.18291,400——
2019-12-30$18.74$21.29366,800——
2019-12-27$18.43$20.94292,600——
2019-12-26$18.51$21.03221,000——
2019-12-24$18.63$21.16152,400——
2019-12-23$18.67$21.22389,600——
2019-12-20$18.50$21.021,293,800——
2019-12-19$18.54$21.07424,200——
2019-12-18$19.13$21.74433,000——
2019-12-17$18.92$21.50442,600——
2019-12-16$18.34$20.84516,600——
2019-12-13$18.12$20.59363,000——
2019-12-12$18.76$21.32349,800——
2019-12-11$18.80$21.36339,600——
2019-12-10$19.30$21.92385,000——
2019-12-09$19.52$22.18531,200——
2019-12-06$18.82$21.38379,400——
2019-12-05$18.23$20.71346,600——
2019-12-04$18.26$20.75505,600——
2019-12-03$17.88$20.321,103,400——
2019-12-02$17.64$20.04457,800——
2019-11-29$17.75$20.17351,600——
2019-11-27$18.11$20.57524,800——
2019-11-26$18.45$20.96691,400——
2019-11-25$18.16$20.631,198,200——
2019-11-22$18.15$20.621,609,000——
2019-11-21$18.58$21.111,105,000——
2019-11-20$17.91$20.35542,000——
2019-11-19$18.06$20.52435,000——
2019-11-18$18.33$20.83541,400——
2019-11-15$18.31$20.80274,000——
2019-11-14$18.22$20.70356,600——
2019-11-13$18.23$20.71427,800——
2019-11-12$17.74$20.15324,800——
2019-11-11$18.17$20.64250,200——
2019-11-08$18.14$20.61158,000——
2019-11-07$18.19$20.67229,400——
2019-11-06$17.98$20.43207,200——
2019-11-05$17.73$20.14274,600——
2019-11-04$17.47$19.85224,200——
2019-11-01$16.97$19.28221,000——
2019-10-31$16.59$18.86204,800——
2019-10-30$16.84$19.13226,600——
2019-10-29$17.26$19.62295,800——
2019-10-28$17.20$19.54177,000——
2019-10-25$17.14$19.47163,000——
2019-10-24$16.98$19.29215,000——
2019-10-23$17.17$19.51184,200——
2019-10-22$17.04$19.36222,800——
2019-10-21$17.02$19.34285,400——
2019-10-18$16.64$18.90274,400——
2019-10-17$16.80$19.09278,200——
2019-10-16$16.86$19.16451,000——
2019-10-15$16.64$18.91923,600——
2019-10-14$16.60$18.86406,400——
2019-10-11$16.06$18.24257,800——
2019-10-10$15.73$17.87235,000——
2019-10-09$15.82$17.97306,000——
2019-10-08$15.66$17.79252,200——
2019-10-07$15.85$18.00317,600——
2019-10-04$15.95$18.12239,800——
2019-10-03$16.07$18.21370,400——
2019-10-02$16.11$18.26343,600——
2019-10-01$16.39$18.57431,000——
2019-09-30$16.21$18.36717,800——
2019-09-27$16.22$18.38515,600——
2019-09-26$16.29$18.45371,600——
2019-09-25$16.63$18.84312,800——
2019-09-24$16.57$18.78467,400——
2019-09-23$16.33$18.50399,400——
2019-09-20$16.11$18.26864,800——
2019-09-19$16.50$18.70521,200——
2019-09-18$16.40$18.58580,400——
2019-09-17$16.38$18.56436,600——
2019-09-16$16.31$18.48775,000——
2019-09-13$16.06$18.20490,200——
2019-09-12$16.04$18.17501,200——
2019-09-11$16.46$18.65467,800——
2019-09-10$16.28$18.44650,000——
2019-09-09$15.76$17.85804,000——
2019-09-06$15.05$17.05622,600——
2019-09-05$14.61$16.55545,800——
2019-09-04$14.33$16.24597,600——
2019-09-03$14.87$16.85791,000——
2019-08-30$15.37$17.42637,800——
2019-08-29$15.40$17.452,757,400——
2019-08-28$12.96$14.68891,600——
2019-08-27$12.45$14.10690,000——
2019-08-26$12.54$14.20552,800——
2019-08-23$11.93$13.51744,600——
2019-08-22$12.85$14.56430,800——
2019-08-21$12.48$14.14314,400——
2019-08-20$12.09$13.70462,600——
2019-08-19$12.31$13.95454,800——
2019-08-16$12.10$13.71358,600——
2019-08-15$11.73$13.29536,000——
2019-08-14$11.69$13.24755,200——
2019-08-13$12.02$13.62733,800——
2019-08-12$11.61$13.15641,800——
2019-08-09$11.84$13.42776,800——
2019-08-08$11.78$13.35963,400——
2019-08-07$11.35$12.86464,400——
2019-08-06$11.35$12.86733,000——
2019-08-05$11.02$12.48905,000——
2019-08-02$11.48$13.00545,600——
2019-08-01$11.88$13.46819,800——
2019-07-31$12.69$14.38611,200——
2019-07-30$12.77$14.47547,800——
2019-07-29$12.94$14.66408,400——
2019-07-26$13.31$15.08326,600——
2019-07-25$13.15$14.90647,400——
2019-07-24$13.48$15.27571,000——
2019-07-23$13.44$15.23497,400——
2019-07-22$13.70$15.52625,000——
2019-07-19$13.43$15.22667,400——
2019-07-18$13.50$15.30537,400——
2019-07-17$14.03$15.90660,600——
2019-07-16$14.24$16.13628,600——
2019-07-15$14.00$15.86785,200——
2019-07-12$13.65$15.47847,400——
2019-07-11$13.71$15.53466,000——
2019-07-10$13.94$15.80468,000——
2019-07-09$13.64$15.46817,600——
2019-07-08$13.99$15.85653,000——
2019-07-05$14.40$16.31554,800——
2019-07-03$14.17$16.00434,800——
2019-07-02$13.78$15.57319,400——
2019-07-01$13.93$15.74658,800——
2019-06-28$13.80$15.59891,400——
2019-06-27$13.39$15.12441,600——
2019-06-26$13.22$14.94497,000——
2019-06-25$13.19$14.90787,400——
2019-06-24$14.09$15.92790,000——
2019-06-21$13.62$15.392,091,200——
2019-06-20$13.72$15.50605,800——
2019-06-19$13.62$15.39798,800——
2019-06-18$14.01$15.82829,600——
2019-06-17$13.62$15.38906,000——
2019-06-14$13.29$15.01420,600——
2019-06-13$13.29$15.02710,200——
2019-06-12$12.75$14.40594,400——
2019-06-11$13.20$14.91800,800——
2019-06-10$13.00$14.69677,000——
2019-06-07$12.56$14.18558,600——
2019-06-06$12.47$14.08659,800——
2019-06-05$12.47$14.091,149,800——
2019-06-04$13.50$15.25829,400——
2019-06-03$13.23$14.94676,400——
2019-05-31$12.85$14.51650,600——
2019-05-30$13.31$15.04729,800——
2019-05-29$13.39$15.121,026,200——
2019-05-28$13.63$15.391,118,000——
2019-05-24$13.42$15.161,594,600——
2019-05-23$13.58$15.343,645,600——
2019-05-22$15.23$17.211,998,600——
2019-05-21$16.13$18.22911,600——
2019-05-20$15.99$18.06946,400——
2019-05-17$16.16$18.25717,800——
2019-05-16$16.63$18.79798,400——
2019-05-15$16.64$18.79744,800——
2019-05-14$16.61$18.77706,000——
2019-05-13$16.24$18.34752,600——
2019-05-10$16.50$18.64486,800——
2019-05-09$16.92$19.11378,600——
2019-05-08$16.88$19.07564,800——
2019-05-07$16.85$19.04783,400——
2019-05-06$17.49$19.75445,000——
2019-05-03$18.01$20.35786,600——
2019-05-02$17.86$20.18486,000——
2019-05-01$17.78$20.09701,400——
2019-04-30$17.83$20.14477,200——
2019-04-29$18.41$20.79608,000——
2019-04-26$18.75$21.18817,200——
2019-04-25$18.91$21.36828,800——
2019-04-24$18.93$21.39640,600——
2019-04-23$18.03$20.37655,400——
2019-04-22$17.48$19.74766,200——
2019-04-18$17.89$20.21624,600——
2019-04-17$18.14$20.49704,000——
2019-04-16$18.01$20.35798,200——
2019-04-15$18.23$20.601,334,200——
2019-04-12$17.44$19.701,023,600——
2019-04-11$17.19$19.421,264,600——
2019-04-10$16.78$18.95928,400——
2019-04-09$16.08$18.171,053,000——
2019-04-08$16.41$18.53637,400——
2019-04-05$16.39$18.511,116,000——
2019-04-04$16.33$18.401,010,000——
2019-04-03$15.69$17.681,551,400——
2019-04-02$16.21$18.26925,400——
2019-04-01$16.28$18.341,410,600——
2019-03-29$17.01$19.181,532,200——
2019-03-28$17.93$20.212,011,400——
2019-03-27$18.65$21.028,442,800——
2019-03-26$15.24$17.181,947,400——
2019-03-25$15.72$17.71842,000——
2019-03-22$15.37$17.32687,400——
2019-03-21$15.89$17.91750,200——
2019-03-20$15.97$18.001,066,200——
2019-03-19$16.47$18.56622,000——
2019-03-18$16.74$18.86928,800——
2019-03-15$16.37$18.441,096,200——
2019-03-14$16.55$18.65703,800——
2019-03-13$16.36$18.43805,000——
2019-03-12$16.12$18.161,091,000——
2019-03-11$16.65$18.771,159,600——
2019-03-08$17.05$19.211,008,200——
2019-03-07$17.51$19.74547,600——
2019-03-06$18.22$20.53786,200——
2019-03-05$18.43$20.77553,600——
2019-03-04$18.57$20.921,058,200——
2019-03-01$19.06$21.481,137,000——
2019-02-28$19.07$21.49610,600——
2019-02-27$19.21$21.64550,800——
2019-02-26$18.75$21.13603,200——
2019-02-25$18.67$21.04722,200——
2019-02-22$19.15$21.58556,400——
2019-02-21$18.58$20.93602,200——
2019-02-20$18.71$21.08613,200——
2019-02-19$19.03$21.45908,400——
2019-02-15$18.67$21.04471,400——
2019-02-14$18.14$20.44423,600——
2019-02-13$18.48$20.82499,000——
2019-02-12$18.34$20.68674,800——
2019-02-11$17.75$20.01694,200——
2019-02-08$17.50$19.72720,600——
2019-02-07$17.68$19.93650,800——
2019-02-06$17.99$20.28696,600——
2019-02-05$18.17$20.48616,400——
2019-02-04$18.17$20.481,002,200——
2019-02-01$18.45$20.79612,600——
2019-01-31$18.44$20.78640,400——
2019-01-30$18.83$21.23545,600——
2019-01-29$19.11$21.54628,200——
2019-01-28$19.42$21.88642,600——
2019-01-25$19.39$21.85462,200——
2019-01-24$19.50$21.98446,000——
2019-01-23$19.85$22.37663,600——
2019-01-22$19.85$22.37924,800——
2019-01-18$20.08$22.63730,800——
2019-01-17$20.57$23.18826,600——
2019-01-16$20.14$22.69829,400——
2019-01-15$19.76$22.271,152,600——
2019-01-14$19.08$21.50847,600——
2019-01-11$18.97$21.37454,600——
2019-01-10$19.03$21.40843,200——
2019-01-09$18.97$21.34531,400——
2019-01-08$19.41$21.831,164,800——
2019-01-07$18.92$21.281,106,400——
2019-01-04$17.95$20.191,204,000——
2019-01-03$17.37$19.53761,400——
2019-01-02$17.59$19.79660,000——