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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$39.08$45.39138,800——
2021-12-30$39.70$46.11154,900——
2021-12-29$40.03$46.49182,200——
2021-12-28$39.74$46.15126,600——
2021-12-27$40.49$47.02173,500——
2021-12-23$39.27$45.61205,900——
2021-12-22$39.06$45.36174,600——
2021-12-21$39.48$45.85355,700——
2021-12-20$38.70$44.94387,300——
2021-12-17$37.97$44.101,221,500——
2021-12-16$37.23$43.24632,200——
2021-12-15$38.97$45.26474,200——
2021-12-14$38.60$44.83590,000——
2021-12-13$37.75$43.84391,200——
2021-12-10$39.13$45.44149,200——
2021-12-09$38.56$44.78155,200——
2021-12-08$39.80$46.22215,700——
2021-12-07$40.29$46.79264,600——
2021-12-06$38.93$45.21272,400——
2021-12-03$38.63$44.86615,300——
2021-12-02$38.81$45.07287,500——
2021-12-01$37.73$43.82248,200——
2021-11-30$39.10$45.41347,900——
2021-11-29$40.39$46.91193,400——
2021-11-26$40.53$47.07225,000——
2021-11-24$43.06$50.01222,200——
2021-11-23$43.90$50.98316,300——
2021-11-22$44.41$51.58664,100——
2021-11-19$41.78$48.52388,300——
2021-11-18$44.27$51.41496,400——
2021-11-17$43.72$50.78634,800——
2021-11-16$43.82$50.89564,500——
2021-11-15$42.09$48.88387,700——
2021-11-12$39.63$46.03209,700——
2021-11-11$39.89$46.33121,900——
2021-11-10$39.23$45.56188,700——
2021-11-09$40.15$46.63217,200——
2021-11-08$39.25$45.58212,900——
2021-11-05$40.12$46.59235,000——
2021-11-04$38.44$44.64168,900——
2021-11-03$37.58$43.64266,700——
2021-11-02$35.70$41.46177,500——
2021-11-01$34.91$40.54304,300——
2021-10-29$33.87$39.34199,400——
2021-10-28$33.52$38.93223,000——
2021-10-27$32.77$38.06211,500——
2021-10-26$34.02$39.51172,600——
2021-10-25$35.03$40.68197,000——
2021-10-22$33.40$38.79186,000——
2021-10-21$33.85$39.31217,800——
2021-10-20$32.90$38.21137,400——
2021-10-19$32.65$37.92139,900——
2021-10-18$32.87$38.17114,100——
2021-10-15$32.34$37.56159,800——
2021-10-14$32.61$37.87267,900——
2021-10-13$32.11$37.29199,500——
2021-10-12$31.81$36.94189,500——
2021-10-11$31.71$36.83147,100——
2021-10-08$32.59$37.85186,000——
2021-10-07$34.21$39.73239,300——
2021-10-06$32.88$38.19123,700——
2021-10-05$34.00$39.49300,600——
2021-10-04$33.91$39.38193,200——
2021-10-01$33.05$38.38262,700——
2021-09-30$32.42$37.57355,200——
2021-09-29$35.11$40.69143,300——
2021-09-28$34.53$40.02244,600——
2021-09-27$34.56$40.05294,900——
2021-09-24$33.65$39.00343,900——
2021-09-23$34.61$40.11178,300——
2021-09-22$33.94$39.33290,400——
2021-09-21$32.93$38.16260,500——
2021-09-20$32.96$38.20358,200——
2021-09-17$33.73$39.09677,200——
2021-09-16$34.82$40.35308,400——
2021-09-15$34.85$40.39218,000——
2021-09-14$34.12$39.54264,700——
2021-09-13$33.82$39.19296,100——
2021-09-10$34.66$40.17238,200——
2021-09-09$35.09$40.66283,200——
2021-09-08$34.33$39.78308,900——
2021-09-07$35.04$40.61403,500——
2021-09-03$36.78$42.62315,000——
2021-09-02$37.88$43.90263,700——
2021-09-01$39.13$45.35272,100——
2021-08-31$38.28$44.36736,500——
2021-08-30$37.70$43.69219,500——
2021-08-27$37.95$43.98659,900——
2021-08-26$37.49$43.45490,400——
2021-08-25$37.75$43.751,129,900——
2021-08-24$40.33$46.74488,800——
2021-08-23$37.95$43.98321,200——
2021-08-20$38.27$44.35430,200——
2021-08-19$36.06$41.79250,900——
2021-08-18$35.26$40.86180,900——
2021-08-17$35.09$40.66206,500——
2021-08-16$36.39$42.17166,700——
2021-08-13$36.09$41.82161,600——
2021-08-12$36.57$42.38149,900——
2021-08-11$36.43$42.22179,000——
2021-08-10$36.00$41.72210,700——
2021-08-09$34.10$39.52325,400——
2021-08-06$33.06$38.31124,700——
2021-08-05$33.00$38.24261,100——
2021-08-04$31.49$36.49239,900——
2021-08-03$33.74$39.10419,900——
2021-08-02$33.98$39.38196,700——
2021-07-30$33.70$39.05178,100——
2021-07-29$33.68$39.03175,200——
2021-07-28$33.25$38.53202,300——
2021-07-27$32.81$38.02287,300——
2021-07-26$33.14$38.40177,300——
2021-07-23$33.07$38.32183,100——
2021-07-22$33.11$38.37187,200——
2021-07-21$33.92$39.31194,200——
2021-07-20$32.89$38.11284,300——
2021-07-19$32.03$37.12192,800——
2021-07-16$32.96$38.19212,000——
2021-07-15$33.63$38.97172,800——
2021-07-14$34.17$39.6098,200——
2021-07-13$34.35$39.81125,400——
2021-07-12$35.12$40.70176,800——
2021-07-09$34.69$40.20165,800——
2021-07-08$33.04$38.29266,800——
2021-07-07$32.94$38.17305,400——
2021-07-06$34.90$40.44316,600——
2021-07-02$35.67$41.34255,000——
2021-07-01$36.13$41.78325,400——
2021-06-30$35.79$41.40289,000——
2021-06-29$35.62$41.19539,000——
2021-06-28$36.83$42.60383,200——
2021-06-25$37.49$43.361,810,400——
2021-06-24$38.57$44.61693,400——
2021-06-23$37.14$42.961,317,800——
2021-06-22$34.79$40.231,062,400——
2021-06-21$32.57$37.67142,200——
2021-06-18$31.38$36.29390,000——
2021-06-17$32.12$37.14170,400——
2021-06-16$33.01$38.19176,000——
2021-06-15$33.00$38.17142,800——
2021-06-14$33.53$38.78184,600——
2021-06-11$33.96$39.27387,400——
2021-06-10$32.61$37.72172,200——
2021-06-09$33.04$38.21185,400——
2021-06-08$33.19$38.39309,000——
2021-06-07$32.55$37.65254,000——
2021-06-04$32.44$37.52191,000——
2021-06-03$33.79$39.08237,400——
2021-06-02$34.21$39.57297,000——
2021-06-01$35.12$40.62470,200——
2021-05-28$33.76$39.04182,600——
2021-05-27$34.63$40.05198,600——
2021-05-26$34.57$39.98282,800——
2021-05-25$32.71$37.83183,200——
2021-05-24$33.32$38.54276,600——
2021-05-21$33.06$38.24234,800——
2021-05-20$31.73$36.70878,200——
2021-05-19$31.21$36.09672,600——
2021-05-18$31.72$36.69360,400——
2021-05-17$32.88$38.03208,600——
2021-05-14$31.92$36.92119,600——
2021-05-13$30.46$35.23169,800——
2021-05-12$29.00$33.54203,600——
2021-05-11$31.00$35.86157,200——
2021-05-10$31.40$36.32158,000——
2021-05-07$32.72$37.85169,000——
2021-05-06$31.28$36.18172,800——
2021-05-05$31.18$36.06156,800——
2021-05-04$31.07$35.93173,200——
2021-05-03$31.27$36.17182,000——
2021-04-30$29.98$34.67210,600——
2021-04-29$30.72$35.53149,600——
2021-04-28$30.83$35.66122,200——
2021-04-27$31.09$35.96167,200——
2021-04-26$30.54$35.32175,000——
2021-04-23$31.87$36.86171,800——
2021-04-22$30.72$35.53157,800——
2021-04-21$30.51$35.29114,400——
2021-04-20$29.67$34.31177,400——
2021-04-19$30.55$35.33206,400——
2021-04-16$31.25$36.14176,800——
2021-04-15$31.38$36.29115,400——
2021-04-14$31.26$36.16186,800——
2021-04-13$30.68$35.49150,800——
2021-04-12$31.13$36.01123,200——
2021-04-09$31.11$35.98167,600——
2021-04-08$30.17$34.89173,800——
2021-04-07$30.46$35.23164,600——
2021-04-06$30.42$35.18202,000——
2021-04-05$30.45$35.21289,800——
2021-04-01$30.22$34.95259,800——
2021-03-31$30.94$35.70273,200——
2021-03-30$30.88$35.64299,800——
2021-03-29$29.83$34.42317,400——
2021-03-26$29.79$34.38487,600——
2021-03-25$28.61$33.01498,800——
2021-03-24$26.99$31.14485,200——
2021-03-23$27.22$31.41423,600——
2021-03-22$28.20$32.54185,400——
2021-03-19$28.58$32.98650,200——
2021-03-18$27.62$31.87210,600——
2021-03-17$28.40$32.77202,000——
2021-03-16$28.30$32.65172,000——
2021-03-15$28.12$32.44142,000——
2021-03-12$27.78$32.05148,200——
2021-03-11$27.30$31.50125,600——
2021-03-10$26.92$31.06199,200——
2021-03-09$27.00$31.16160,600——
2021-03-08$27.05$31.21262,200——
2021-03-05$25.51$29.44190,600——
2021-03-04$24.53$28.30179,400——
2021-03-03$25.18$29.06134,400——
2021-03-02$25.32$29.22145,800——
2021-03-01$25.67$29.63166,200——
2021-02-26$24.48$28.25170,200——
2021-02-25$25.06$28.91150,600——
2021-02-24$26.39$30.45381,000——
2021-02-23$24.49$28.26231,000——
2021-02-22$24.59$28.38151,600——
2021-02-19$23.73$27.38153,200——
2021-02-18$23.81$27.47208,200——
2021-02-17$24.34$28.09120,400——
2021-02-16$24.65$28.45196,200——
2021-02-12$24.49$28.26157,400——
2021-02-11$25.16$29.03201,800——
2021-02-10$24.96$28.80250,600——
2021-02-09$25.28$29.17551,600——
2021-02-08$25.52$29.45595,600——
2021-02-05$25.39$29.30327,400——
2021-02-04$24.13$27.84367,600——
2021-02-03$23.46$27.07220,600——
2021-02-02$23.29$26.87301,000——
2021-02-01$23.28$26.87433,800——
2021-01-29$23.50$27.11756,800——
2021-01-28$23.45$27.06852,800——
2021-01-27$23.17$26.74619,200——
2021-01-26$21.58$24.91433,800——
2021-01-25$21.03$24.27177,400——
2021-01-22$20.93$24.15176,400——
2021-01-21$20.82$24.02123,600——
2021-01-20$21.02$24.2694,000——
2021-01-19$21.05$24.29172,200——
2021-01-15$21.36$24.64190,800——
2021-01-14$21.71$25.05140,200——
2021-01-13$21.04$24.27216,200——
2021-01-12$21.52$24.83199,200——
2021-01-11$21.07$24.31228,400——
2021-01-08$20.04$23.12201,600——
2021-01-07$20.34$23.43244,200——
2021-01-06$20.66$23.79262,200——
2021-01-05$19.30$22.22257,600——
2021-01-04$18.51$21.31337,200——