NasdaqGS - Nasdaq Real Time Price
USD
Shoe Station Group Inc. (SHOE)
14.66
-0.41
(-2.72%)
At close: October 30 at 4:00:00 PM EDT
14.66
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.09
15.28
14.18
14.66
14.66
1,737,200
Oct 29, 2026
14.70
15.18
14.65
15.07
15.07
1,718,600
Oct 28, 2026
14.11
14.50
14.06
14.45
14.45
654,500
Oct 27, 2026
14.10
14.35
13.83
14.25
14.25
548,800
Oct 26, 2026
14.04
14.16
13.81
14.06
14.06
650,600
Oct 23, 2026
14.05
14.23
13.76
14.13
14.13
682,100
Oct 22, 2026
13.24
14.28
13.18
14.22
14.22
670,500
Oct 21, 2026
13.57
13.61
13.18
13.22
13.22
340,000
Oct 20, 2026
13.62
13.74
13.39
13.55
13.55
326,200
Oct 19, 2026
13.58
13.74
13.44
13.52
13.52
339,600
Oct 16, 2026
13.89
14.27
13.68
13.76
13.76
644,500
Oct 15, 2026
13.58
13.99
13.37
13.84
13.84
455,400
Oct 14, 2026
13.08
13.26
12.72
13.24
13.24
941,900
Oct 13, 2026
13.40
13.55
13.04
13.10
13.10
540,800
Oct 12, 2026
12.80
13.36
12.75
13.22
13.22
777,800
Oct 9, 2026
13.04
13.04
12.58
12.75
12.75
1,422,800
Oct 8, 2026
12.73
13.08
12.54
13.06
13.06
1,016,600
Oct 7, 2026
13.04
13.10
12.70
12.76
12.76
1,779,300
Oct 6, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 6, 2026
12.72
13.05
12.47
13.04
13.04
837,200
Oct 5, 2026
12.66
12.87
12.32
12.82
12.65
810,500
Oct 2, 2026
12.67
12.73
12.22
12.58
12.41
936,600
Oct 1, 2026
12.86
12.90
12.46
12.69
12.52
1,068,700
Sep 30, 2026
13.10
13.13
12.54
12.79
12.62
1,460,200
Sep 29, 2026
13.40
13.40
12.99
13.07
12.90
975,800
Sep 28, 2026
13.04
13.36
12.90
13.21
13.03
979,900
Sep 25, 2026
13.31
13.42
12.92
13.00
12.83
1,424,000
Sep 24, 2026
13.20
13.25
12.90
13.22
13.04
797,400
Sep 23, 2026
13.27
13.48
13.09
13.11
12.94
701,200
Sep 22, 2026
13.28
13.62
13.19
13.38
13.20
962,300
Sep 21, 2026
13.00
13.13
12.88
13.04
12.87
1,068,500
Sep 18, 2026
13.24
13.62
13.01
13.07
12.90
3,754,100
Sep 17, 2026
13.18
13.40
12.74
13.24
13.06
1,068,000
Sep 16, 2026
13.20
13.34
12.78
12.93
12.76
1,522,900
Sep 15, 2026
12.92
13.30
12.88
13.27
13.09
1,693,600
Sep 14, 2026
12.55
13.13
12.34
12.91
12.74
1,325,900
Sep 11, 2026
12.51
12.86
12.42
12.71
12.54
1,234,400
Sep 10, 2026
10.20
12.47
10.20
12.28
12.12
4,808,200
Sep 9, 2026
13.35
13.78
12.63
12.93
12.76
1,768,000
Sep 8, 2026
13.95
14.02
13.28
13.38
13.20
969,000
Sep 4, 2026
13.57
14.11
13.25
14.07
13.88
1,020,300
Sep 3, 2026
13.64
13.66
13.04
13.65
13.47
976,900
Sep 2, 2026
13.08
13.54
13.02
13.49
13.31
1,350,300
Sep 1, 2026
13.64
13.77
12.78
12.84
12.67
1,661,300
Aug 31, 2026
13.75
13.81
13.30
13.70
13.52
1,398,300
Aug 28, 2026
13.92
14.13
13.59
13.69
13.51
820,000
Aug 27, 2026
14.38
14.38
13.55
13.84
13.66
1,065,500
Aug 26, 2026
14.46
14.78
14.29
14.41
14.22
722,200
Aug 25, 2026
15.32
15.32
14.13
14.31
14.12
1,107,300
Aug 24, 2026
15.53
15.85
15.53
15.62
15.41
371,300
Aug 21, 2026
15.46
15.62
15.36
15.47
15.26
371,200
Aug 20, 2026
15.54
15.54
15.05
15.29
15.09
563,800
Aug 19, 2026
15.40
15.93
15.40
15.87
15.66
417,700
Aug 18, 2026
15.65
15.73
15.21
15.27
15.07
592,500
Aug 17, 2026
15.12
15.55
15.02
15.50
15.29
504,800
Aug 14, 2026
15.26
15.31
15.06
15.24
15.04
357,700
Aug 13, 2026
15.58
15.65
15.25
15.30
15.10
626,800
Aug 12, 2026
15.64
15.64
15.26
15.47
15.26
335,500
Aug 11, 2026
16.11
16.14
15.59
15.76
15.55
379,300
Aug 10, 2026
15.75
16.21
15.66
16.11
15.90
634,100
Aug 7, 2026
15.60
15.93
15.36
15.75
15.54
349,100
Aug 6, 2026
15.59
15.99
15.54
15.64
15.43
387,800
Aug 5, 2026
15.72
15.72
15.32
15.61
15.40
372,900
Aug 4, 2026
15.34
15.80
15.31
15.54
15.33
539,600
Aug 3, 2026
15.52
16.07
15.15
15.42
15.22
919,600
Jul 31, 2026
15.48
15.50
15.16
15.20
15.00
340,700
Jul 30, 2026
15.46
15.65
15.21
15.48
15.27
540,900
Jul 29, 2026
15.80
15.84
15.17
15.61
15.40
618,100
Jul 28, 2026
15.32
15.99
15.20
15.86
15.65
503,500
Jul 27, 2026
14.74
15.18
14.70
15.11
14.91
536,700
Jul 24, 2026
14.31
14.56
14.02
14.55
14.36
590,800
Jul 23, 2026
14.71
14.71
14.21
14.30
14.11
724,600
Jul 22, 2026
14.81
14.91
14.20
14.73
14.53
1,960,200
Jul 21, 2026
14.72
14.86
14.00
14.59
14.40
1,563,700
Jul 20, 2026
14.76
14.92
14.50
14.86
14.66
680,700
Jul 17, 2026
15.34
15.62
14.48
14.49
14.30
1,013,500
Jul 16, 2026
14.93
15.35
14.85
15.34
15.14
895,900
Jul 15, 2026
14.47
14.90
14.26
14.77
14.57
1,086,200
Jul 14, 2026
15.35
15.83
14.18
14.31
14.12
1,222,400
Jul 13, 2026
15.39
15.85
15.33
15.38
15.18
903,600
Jul 10, 2026
15.15
15.50
15.08
15.36
15.16
499,400
Jul 9, 2026
15.07
15.22
14.81
15.03
14.83
463,700
Jul 8, 2026
15.06
15.20
14.80
15.11
14.91
643,100
Jul 7, 2026
14.89
15.21
14.78
15.10
14.90
487,500
Jul 6, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
15.03
15.15
14.68
14.75
14.55
432,500
Jul 2, 2026
15.28
15.40
14.98
15.09
14.72
552,800
Jul 1, 2026
14.88
15.30
14.83
15.10
14.73
396,500
Jun 30, 2026
15.42
15.50
14.79
14.83
14.47
783,700
Jun 29, 2026
15.94
15.95
15.11
15.48
15.10
515,400
Jun 26, 2026
15.71
16.02
15.55
15.98
15.59
903,700
Jun 25, 2026
16.06
16.20
15.41
15.62
15.24
660,900
Jun 24, 2026
15.48
16.00
15.36
15.98
15.59
544,800
Jun 23, 2026
15.89
16.02
15.19
15.25
14.88
475,000
Jun 22, 2026
15.94
16.29
15.67
15.89
15.50
732,100
Jun 18, 2026
16.27
16.72
15.89
15.94
15.55
735,300
Jun 17, 2026
16.51
16.86
15.98
16.01
15.62
364,600
Jun 16, 2026
16.83
17.16
16.27
16.30
15.90
360,100
Jun 15, 2026
17.37
17.74
16.58
16.85
16.44
590,400
Jun 12, 2026
17.43
17.68
16.88
17.37
16.95
302,400
Jun 11, 2026
16.87
17.48
16.75
17.43
17.01
965,200
Jun 10, 2026
16.96
17.40
16.57
16.65
16.24
485,400
Jun 9, 2026
16.74
17.35
16.33
16.89
16.48
656,000
Jun 8, 2026
16.56
16.90
16.20
16.73
16.32
1,285,400
Jun 5, 2026
17.19
17.30
16.07
16.33
15.93
896,200
Jun 4, 2026
17.48
17.57
16.74
17.19
16.77
678,000
Jun 3, 2026
17.28
17.33
16.86
17.04
16.62
674,700
Jun 2, 2026
17.58
17.71
17.36
17.39
16.97
342,700
Jun 1, 2026
17.52
17.60
17.15
17.45
17.02
614,300
May 29, 2026
17.62
17.92
17.12
17.70
17.27
431,500
May 28, 2026
17.16
17.73
17.08
17.60
17.17
346,600
May 27, 2026
17.39
17.82
17.17
17.24
16.82
457,000
May 26, 2026
16.91
17.21
16.67
17.16
16.74
599,800
May 22, 2026
17.19
17.34
16.57
16.66
16.25
468,400
May 21, 2026
15.95
17.35
15.00
17.27
16.85
609,300
May 20, 2026
15.28
15.80
15.00
15.77
15.39
665,200
May 19, 2026
15.30
15.40
14.91
15.33
14.96
660,000
May 18, 2026
15.70
15.90
15.29
15.35
14.98
449,300
May 15, 2026
15.91
16.06
15.64
15.69
15.31
443,300
May 14, 2026
16.29
16.50
15.92
15.97
15.58
302,000
May 13, 2026
16.30
16.34
15.80
16.07
15.68
374,800
May 12, 2026
17.03
17.03
16.20
16.30
15.90
358,500
May 11, 2026
17.94
17.94
16.83
17.03
16.61
403,600
May 8, 2026
17.94
18.09
17.32
17.94
17.50
198,600
May 7, 2026
18.24
18.24
17.48
17.80
17.37
269,200
May 6, 2026
17.96
18.75
17.82
18.09
17.65
205,300
May 5, 2026
17.26
17.83
17.12
17.61
17.18
211,700
May 4, 2026
18.21
18.28
16.94
17.12
16.70
359,400
May 1, 2026
18.40
18.80
18.29
18.43
17.98
239,700
Apr 30, 2026
18.28
18.73
18.27
18.52
18.07
222,600
Apr 29, 2026
18.39
18.60
18.17
18.30
17.85
254,800
Apr 28, 2026
18.85
19.11
18.28
18.49
18.04
299,800
Apr 27, 2026
18.70
19.00
18.68
18.88
18.42
355,900
Apr 24, 2026
18.74
18.86
18.50
18.70
18.24
209,000
Apr 23, 2026
19.14
19.14
18.55
18.75
18.29
307,900
Apr 22, 2026
18.99
19.08
18.51
19.04
18.58
333,000
Apr 21, 2026
19.61
19.91
18.90
18.91
18.45
348,200
Apr 20, 2026
18.70
19.73
18.56
19.61
19.13
404,900
Apr 17, 2026
18.24
19.21
18.10
18.89
18.43
468,400
Apr 16, 2026
18.15
18.47
17.75
17.82
17.39
512,700
Apr 15, 2026
17.95
18.28
17.69
18.17
17.73
428,800
Apr 14, 2026
17.61
18.01
17.39
17.85
17.41
549,600
Apr 13, 2026
17.39
17.76
17.09
17.55
17.12
510,500
Apr 10, 2026
18.04
18.04
17.55
17.62
17.19
383,700
Apr 9, 2026
16.64
18.02
16.47
17.86
17.42
728,900
Apr 8, 2026
16.59
17.38
16.46
16.80
16.39
615,100
Apr 7, 2026
17.04
17.36
15.76
15.99
15.60
1,433,400
Apr 6, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
15.90
16.10
15.67
15.93
15.54
480,600
Apr 2, 2026
15.73
16.30
15.52
16.00
15.44
702,700
Apr 1, 2026
15.78
16.21
15.47
15.88
15.33
506,500
Mar 31, 2026
15.54
15.82
15.04
15.59
15.05
606,100
Mar 30, 2026
16.02
16.07
15.26
15.38
14.85
567,300
Mar 27, 2026
16.59
16.59
15.74
16.02
15.46
771,900
Mar 26, 2026
16.66
17.53
15.90
16.43
15.86
886,700
Mar 25, 2026
18.08
18.26
17.69
17.87
17.25
334,900
Mar 24, 2026
17.72
18.15
17.70
17.94
17.32
257,600
Mar 23, 2026
18.16
18.43
17.81
17.91
17.29
347,400
Mar 20, 2026
17.42
17.81
17.36
17.69
17.08
514,100
Mar 19, 2026
16.91
17.52
16.91
17.42
16.81
302,700
Mar 18, 2026
17.10
17.33
16.83
16.88
16.29
282,300
Mar 17, 2026
17.74
18.12
17.21
17.28
16.68
268,900
Mar 16, 2026
18.31
18.49
17.58
17.61
17.00
293,000
Mar 13, 2026
18.36
18.75
17.81
18.20
17.57
283,600
Mar 12, 2026
17.99
18.45
17.84
18.16
17.53
293,400
Mar 11, 2026
19.04
19.26
18.25
18.26
17.63
222,300
Mar 10, 2026
18.61
20.00
18.33
19.14
18.48
326,900
Mar 9, 2026
18.93
19.00
17.96
18.90
18.24
297,300
Mar 6, 2026
19.65
19.65
18.79
19.37
18.70
381,900
Mar 5, 2026
20.05
20.21
19.45
19.87
19.18
274,900
Mar 4, 2026
20.17
20.32
19.74
20.15
19.45
267,700
Mar 3, 2026
19.52
20.10
19.17
20.05
19.35
397,400
Mar 2, 2026
19.81
20.07
19.33
19.98
19.29
260,200
Feb 27, 2026
20.34
20.67
20.12
20.19
19.49
316,600
Feb 26, 2026
21.14
21.61
20.40
20.68
19.96
381,900
Feb 25, 2026
19.49
20.14
19.00
19.62
18.94
822,200
Feb 24, 2026
21.16
21.43
20.66
21.01
20.28
287,700
Feb 23, 2026
21.17
21.18
20.32
21.16
20.42
332,300
Feb 20, 2026
20.40
21.45
20.39
21.28
20.54
349,900
Feb 19, 2026
19.94
20.53
19.73
20.48
19.77
291,200
Feb 18, 2026
20.33
20.72
19.80
19.92
19.23
313,200
Feb 17, 2026
20.26
20.58
19.86
20.37
19.66
322,600
Feb 13, 2026
19.91
20.30
19.44
20.09
19.39
188,900
Feb 12, 2026
20.31
20.62
19.59
19.97
19.28
201,300
Feb 11, 2026
20.34
20.74
20.15
20.25
19.55
285,200
Feb 10, 2026
20.44
20.63
20.15
20.32
19.61
303,400
Feb 9, 2026
20.55
20.62
20.11
20.35
19.64
273,700
Feb 6, 2026
20.34
20.80
20.27
20.55
19.84
342,700
Feb 5, 2026
20.57
20.73
19.97
20.25
19.55
423,800
Feb 4, 2026
20.00
20.90
19.95
20.58
19.86
532,100
Feb 3, 2026
19.24
20.25
19.19
19.73
19.04
486,000
Feb 2, 2026
18.86
19.44
18.86
19.42
18.75
287,000
Jan 30, 2026
18.26
19.06
18.13
19.06
18.40
449,500
Jan 29, 2026
18.44
18.80
18.20
18.43
17.79
240,700
Jan 28, 2026
18.70
18.87
18.33
18.50
17.86
462,600
Jan 27, 2026
19.21
19.21
18.67
18.80
18.15
366,500
Jan 26, 2026
18.84
19.26
18.73
19.24
18.57
419,000
Jan 23, 2026
19.23
19.35
18.89
19.00
18.34
491,700
Jan 22, 2026
19.94
20.18
19.15
19.33
18.66
360,900
Jan 21, 2026
19.16
19.94
19.16
19.93
19.24
268,600
Jan 20, 2026
18.61
19.02
18.40
19.00
18.34
384,000
Jan 16, 2026
19.37
19.37
18.78
18.98
18.32
329,900
Jan 15, 2026
19.20
19.63
18.95
19.39
18.72
418,900
Jan 14, 2026
19.11
19.50
18.96
19.21
18.54
370,700
Jan 13, 2026
18.77
19.32
18.77
19.19
18.52
472,500
Jan 12, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
18.69
18.97
18.12
18.70
18.05
524,800
Jan 9, 2026
18.99
19.22
18.09
19.13
18.32
623,300
Jan 8, 2026
17.92
19.37
17.92
18.96
18.16
716,100
Jan 7, 2026
18.39
18.47
17.60
17.92
17.16
696,500
Jan 6, 2026
17.60
18.45
17.57
18.40
17.62
571,700
Jan 5, 2026
17.48
18.18
17.45
17.63
16.88
468,100
Jan 2, 2026
17.07
17.64
16.90
17.50
16.76
370,800
Dec 31, 2025
17.37
17.44
16.81
16.88
16.17
790,000
Dec 30, 2025
17.39
17.48
17.20
17.45
16.71
520,500
Dec 29, 2025
18.05
18.05
17.29
17.41
16.67
477,000
Dec 26, 2025
18.24
18.48
17.97
18.06
17.30
936,100
Dec 24, 2025
17.98
18.28
17.86
18.24
17.47
208,900
Dec 23, 2025
18.47
18.68
17.87
17.95
17.19
636,900
Dec 22, 2025
18.95
19.04
18.41
18.41
17.63
512,100
Dec 19, 2025
18.52
18.99
18.32
18.78
17.99
4,432,500
Dec 18, 2025
19.01
19.24
18.16
18.50
17.72
524,500
Dec 17, 2025
19.04
19.31
18.56
18.82
18.02
651,700
Dec 16, 2025
18.93
19.30
18.64
19.11
18.30
611,000
Dec 15, 2025
18.64
19.28
18.16
18.99
18.19
537,800
Dec 12, 2025
19.77
19.77
18.56
18.74
17.95
589,500
Dec 11, 2025
18.27
18.46
18.02
18.39
17.61
476,400
Dec 10, 2025
17.56
18.42
17.56
18.23
17.46
752,600
Dec 9, 2025
16.83
17.67
16.80
17.56
16.82
722,100
Dec 8, 2025
17.37
17.69
16.95
17.01
16.29
1,059,000
Dec 5, 2025
18.18
18.51
17.53
17.54
16.80
483,100
Dec 4, 2025
18.41
18.50
17.69
18.22
17.45
470,500
Dec 3, 2025
17.57
18.64
17.44
18.59
17.80
618,100
Dec 2, 2025
16.97
17.60
16.73
17.50
16.76
504,600
Dec 1, 2025
16.44
17.30
16.35
17.01
16.29
520,700
Nov 28, 2025
16.73
16.84
16.39
16.52
15.82
260,900
Nov 26, 2025
16.32
16.90
16.32
16.75
16.04
669,700
Nov 25, 2025
15.89
16.97
15.89
16.45
15.75
540,500
Nov 24, 2025
16.45
16.64
15.63
15.67
15.01
748,200
Nov 21, 2025
15.83
16.91
15.83
16.64
15.94
580,800
Nov 20, 2025
17.46
18.06
15.21
15.70
15.04
1,369,400
Nov 19, 2025
16.76
17.10
16.64
16.70
15.99
486,900
Nov 18, 2025
16.48
17.12
16.33
16.68
15.97
445,200
Nov 17, 2025
17.33
17.33
16.38
16.53
15.83
406,100
Nov 14, 2025
17.19
17.39
17.03
17.35
16.62
335,600
Nov 13, 2025
17.71
18.11
17.40
17.52
16.78
678,900
Nov 12, 2025
17.20
17.57
16.88
16.94
16.22
338,600
Nov 11, 2025
17.20
17.33
16.95
17.05
16.33
403,100
Nov 10, 2025
17.56
17.57
16.88
17.10
16.38
463,400
Nov 7, 2025
17.09
17.51
17.02
17.40
16.66
507,900
Nov 6, 2025
17.63
18.04
16.76
16.94
16.22
432,700
Nov 5, 2025
17.21
18.31
16.88
17.85
17.09
570,700
Nov 4, 2025
17.63
17.69
16.98
17.00
16.28
350,900
Nov 3, 2025
18.25
18.43
17.82
17.82
17.07
437,800
Oct 31, 2025
18.33
18.40
17.71
18.33
17.55
299,500
