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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.59$22.56186,400——
2020-12-30$19.40$22.33280,400——
2020-12-29$20.50$23.61542,600——
2020-12-28$20.28$23.35459,400——
2020-12-24$19.40$22.34150,200——
2020-12-23$19.33$22.26175,200——
2020-12-22$18.70$21.53156,800——
2020-12-21$18.71$21.54165,000——
2020-12-18$18.18$20.94414,400——
2020-12-17$18.53$21.34181,600——
2020-12-16$18.33$21.11124,600——
2020-12-15$18.41$21.20156,200——
2020-12-14$17.76$20.46321,000——
2020-12-11$18.15$20.89184,400——
2020-12-10$18.20$20.96280,600——
2020-12-09$19.21$22.11218,400——
2020-12-08$19.24$22.15257,600——
2020-12-07$18.95$21.82291,400——
2020-12-04$19.17$22.08194,200——
2020-12-03$18.92$21.78316,800——
2020-12-02$18.70$21.53290,800——
2020-12-01$18.51$21.31181,600——
2020-11-30$18.29$21.05417,800——
2020-11-27$19.11$22.00192,000——
2020-11-25$18.89$21.75297,200——
2020-11-24$18.96$21.83267,800——
2020-11-23$18.03$20.75271,200——
2020-11-20$17.51$20.16452,600——
2020-11-19$18.26$21.03859,600——
2020-11-18$17.89$20.59435,600——
2020-11-17$18.04$20.77368,800——
2020-11-16$17.65$20.32423,600——
2020-11-13$16.98$19.55221,800——
2020-11-12$16.88$19.44273,400——
2020-11-11$17.68$20.36247,400——
2020-11-10$18.47$21.26314,000——
2020-11-09$18.54$21.34599,200——
2020-11-06$16.68$19.21191,400——
2020-11-05$17.19$19.79177,600——
2020-11-04$16.42$18.91187,800——
2020-11-03$16.87$19.42228,200——
2020-11-02$15.83$18.23156,200——
2020-10-30$15.49$17.84220,600——
2020-10-29$15.70$18.07149,800——
2020-10-28$15.51$17.86197,800——
2020-10-27$16.34$18.82242,000——
2020-10-26$16.59$19.10354,400——
2020-10-23$16.92$19.49358,400——
2020-10-22$16.47$18.96245,400——
2020-10-21$16.36$18.83172,200——
2020-10-20$16.81$19.36211,600——
2020-10-19$16.62$19.13177,000——
2020-10-16$16.80$19.34230,200——
2020-10-15$17.65$20.32249,800——
2020-10-14$17.50$20.16164,800——
2020-10-13$17.52$20.17383,000——
2020-10-12$18.45$21.24278,600——
2020-10-09$18.42$21.21404,800——
2020-10-08$18.10$20.84272,800——
2020-10-07$17.72$20.40343,000——
2020-10-06$17.09$19.68327,200——
2020-10-05$17.51$20.17377,200——
2020-10-02$17.07$19.66618,200——
2020-10-01$16.72$19.20447,000——
2020-09-30$16.79$19.28389,800——
2020-09-29$16.67$19.15329,800——
2020-09-28$17.11$19.65400,000——
2020-09-25$17.21$19.76395,200——
2020-09-24$17.12$19.66538,200——
2020-09-23$17.75$20.38504,600——
2020-09-22$18.53$21.28400,400——
2020-09-21$18.46$21.19369,800——
2020-09-18$18.77$21.55564,800——
2020-09-17$18.92$21.72537,400——
2020-09-16$19.68$22.60429,600——
2020-09-15$19.28$22.14507,400——
2020-09-14$18.70$21.47461,800——
2020-09-11$18.20$20.89515,200——
2020-09-10$18.49$21.23647,600——
2020-09-09$18.27$20.98476,400——
2020-09-08$18.12$20.81633,000——
2020-09-04$18.43$21.171,055,200——
2020-09-03$18.12$20.811,610,600——
2020-09-02$17.92$20.583,464,400——
2020-09-01$17.99$20.662,360,200——
2020-08-31$16.44$18.88946,400——
2020-08-28$15.54$17.84620,600——
2020-08-27$14.25$16.36589,600——
2020-08-26$13.68$15.71372,400——
2020-08-25$13.47$15.46262,800——
2020-08-24$13.51$15.51660,400——
2020-08-21$12.86$14.77442,400——
2020-08-20$13.00$14.92672,800——
2020-08-19$13.45$15.45596,000——
2020-08-18$13.25$15.22393,800——
2020-08-17$13.72$15.76364,400——
2020-08-14$13.57$15.58478,400——
2020-08-13$13.32$15.30292,000——
2020-08-12$13.33$15.31210,800——
2020-08-11$13.23$15.19240,000——
2020-08-10$13.12$15.07215,400——
2020-08-07$12.67$14.54173,600——
2020-08-06$12.13$13.92467,000——
2020-08-05$12.47$14.31199,200——
2020-08-04$12.27$14.08330,000——
2020-08-03$12.15$13.95559,200——
2020-07-31$12.28$14.10386,200——
2020-07-30$12.91$14.82298,000——
2020-07-29$13.70$15.73178,800——
2020-07-28$13.27$15.24254,800——
2020-07-27$13.64$15.66223,600——
2020-07-24$13.98$16.05248,000——
2020-07-23$14.77$16.96322,400——
2020-07-22$14.87$17.07268,200——
2020-07-21$15.30$17.56495,800——
2020-07-20$13.84$15.89280,200——
2020-07-17$14.33$16.45300,000——
2020-07-16$14.41$16.54220,600——
2020-07-15$14.29$16.40277,600——
2020-07-14$13.18$15.14360,000——
2020-07-13$13.00$14.93327,600——
2020-07-10$13.24$15.20207,400——
2020-07-09$13.08$15.02235,800——
2020-07-08$13.67$15.70286,400——
2020-07-07$13.76$15.80226,000——
2020-07-06$14.45$16.59193,600——
2020-07-02$14.56$16.71283,800——
2020-07-01$14.34$16.41343,000——
2020-06-30$14.64$16.75155,200——
2020-06-29$14.49$16.58212,200——
2020-06-26$13.55$15.51323,400——
2020-06-25$14.12$16.16250,000——
2020-06-24$14.07$16.11445,400——
2020-06-23$14.52$16.62446,400——
2020-06-22$13.55$15.51178,800——
2020-06-19$13.08$14.97293,800——
2020-06-18$13.75$15.73222,400——
2020-06-17$13.60$15.56198,400——
2020-06-16$14.15$16.19251,200——
2020-06-15$13.51$15.47311,000——
2020-06-12$12.82$14.67232,600——
2020-06-11$12.46$14.26233,800——
2020-06-10$13.65$15.62320,400——
2020-06-09$14.15$16.19295,400——
2020-06-08$15.32$17.53659,000——
2020-06-05$14.62$16.73541,200——
2020-06-04$14.37$16.44289,200——
2020-06-03$14.06$16.09253,000——
2020-06-02$13.64$15.61250,400——
2020-06-01$13.01$14.89365,000——
2020-05-29$13.00$14.88491,600——
2020-05-28$13.15$15.05383,000——
2020-05-27$13.61$15.57490,000——
2020-05-26$12.76$14.61575,000——
2020-05-22$12.73$14.57407,600——
2020-05-21$12.71$14.551,175,400——
2020-05-20$12.17$13.93779,200——
2020-05-19$11.97$13.70295,800——
2020-05-18$12.09$13.84369,400——
2020-05-15$10.61$12.15303,600——
2020-05-14$9.90$11.33487,800——
2020-05-13$9.96$11.40280,600——
2020-05-12$10.67$12.21561,800——
2020-05-11$11.69$13.38359,800——
2020-05-08$12.13$13.88236,200——
2020-05-07$10.98$12.56318,400——
2020-05-06$10.17$11.64755,800——
2020-05-05$10.77$12.32797,600——
2020-05-04$11.48$13.14475,600——
2020-05-01$11.22$12.84329,400——
2020-04-30$11.81$13.52278,200——
2020-04-29$12.24$14.01438,600——
2020-04-28$10.90$12.47379,200——
2020-04-27$10.86$12.43246,600——
2020-04-24$10.37$11.87257,600——
2020-04-23$9.66$11.05242,400——
2020-04-22$9.98$11.42339,800——
2020-04-21$10.28$11.76206,400——
2020-04-20$10.63$12.16242,600——
2020-04-17$11.22$12.84354,800——
2020-04-16$9.98$11.42400,200——
2020-04-15$10.58$12.11299,600——
2020-04-14$10.91$12.48281,800——
2020-04-13$10.53$12.05244,400——
2020-04-09$11.32$12.96492,800——
2020-04-08$10.74$12.29445,200——
2020-04-07$9.39$10.75399,600——
2020-04-06$9.07$10.38518,600——
2020-04-03$7.43$8.51659,600——
2020-04-02$8.18$9.31808,400——
2020-04-01$8.28$9.43740,800——
2020-03-31$10.39$11.83723,000——
2020-03-30$12.00$13.67916,800——
2020-03-27$12.13$13.81973,000——
2020-03-26$12.50$14.23958,800——
2020-03-25$10.01$11.39828,000——
2020-03-24$10.04$11.43810,000——
2020-03-23$8.02$9.13745,400——
2020-03-20$8.27$9.41721,000——
2020-03-19$8.54$9.73710,200——
2020-03-18$6.90$7.85459,400——
2020-03-17$7.67$8.73586,400——
2020-03-16$8.49$9.67411,800——
2020-03-13$11.46$13.05432,400——
2020-03-12$11.46$13.04433,600——
2020-03-11$12.34$14.05363,800——
2020-03-10$13.40$15.25385,800——
2020-03-09$13.53$15.41483,000——
2020-03-06$14.05$15.99413,000——
2020-03-05$13.48$15.35305,400——
2020-03-04$14.97$17.05252,600——
2020-03-03$14.46$16.47326,400——
2020-03-02$15.00$17.08409,800——
2020-02-28$14.96$17.03486,800——
2020-02-27$14.99$17.06379,000——
2020-02-26$16.11$18.35286,800——
2020-02-25$16.66$18.97392,400——
2020-02-24$16.96$19.31412,200——
2020-02-21$17.48$19.91190,400——
2020-02-20$18.20$20.72255,600——
2020-02-19$17.99$20.48317,800——
2020-02-18$17.75$20.21317,400——
2020-02-14$17.70$20.15275,200——
2020-02-13$18.13$20.64255,400——
2020-02-12$17.72$20.18330,000——
2020-02-11$17.40$19.81283,000——
2020-02-10$17.84$20.32486,600——
2020-02-07$18.08$20.58183,800——
2020-02-06$18.25$20.78178,400——
2020-02-05$18.89$21.51246,600——
2020-02-04$18.61$21.19312,000——
2020-02-03$18.69$21.28383,200——
2020-01-31$17.93$20.42206,400——
2020-01-30$18.46$21.02216,200——
2020-01-29$18.72$21.32187,400——
2020-01-28$18.82$21.43255,400——
2020-01-27$18.68$21.28311,000——
2020-01-24$18.59$21.17391,000——
2020-01-23$19.37$22.06441,800——
2020-01-22$19.55$22.26412,200——
2020-01-21$19.15$21.81539,200——
2020-01-17$18.59$21.17482,400——
2020-01-16$18.64$21.22315,400——
2020-01-15$18.29$20.82341,200——
2020-01-14$18.56$21.14231,400——
2020-01-13$18.51$21.08303,200——
2020-01-10$18.73$21.33279,600——
2020-01-09$18.80$21.36460,600——
2020-01-08$18.70$21.24383,600——
2020-01-07$18.59$21.13302,600——
2020-01-06$18.76$21.32252,400——
2020-01-03$18.87$21.43335,000——
2020-01-02$18.66$21.20349,800——