MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
SHOE — Shoe Station Group, Inc. Common Stock
NasdaqShoe Station Group, Inc. Common Stock
$12.69
-0.10(-0.78%)
- O
- 12.86
- H
- 12.90
- L
- 12.46
- V
- 1.06M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$12.69
Period Return-24.24%
Period High$26.57
Period Low$10.20
Avg Daily Volume563.0K
Total Trading Days365
SHOE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $12.86 | $12.90 | $12.46 | $12.69 | $-0.10 | -0.78% | 1,055,256 | $12.68 | $12.46 $12.90 |
| Sep 30, 2026 | $13.10 | $13.13 | $12.54 | $12.79 | $-0.28 | -2.14% | 1,459,740 | $12.79 | $12.54 $13.13 |
| Sep 29, 2026 | $13.40 | $13.40 | $12.99 | $13.07 | $-0.14 | -1.06% | 975,814 | $13.11 | $12.99 $13.40 |
| Sep 28, 2026 | $13.04 | $13.36 | $12.90 | $13.21 | +$0.21 | +1.62% | 979,880 | $13.16 | $12.90 $13.36 |
| Sep 25, 2026 | $13.31 | $13.42 | $12.92 | $13.00 | $-0.22 | -1.66% | 1,424,005 | $13.10 | $12.92 $13.42 |
| Sep 24, 2026 | $13.20 | $13.25 | $12.90 | $13.22 | +$0.11 | +0.84% | 797,428 | $13.09 | $12.90 $13.25 |
| Sep 23, 2026 | $13.27 | $13.48 | $13.09 | $13.11 | $-0.27 | -2.02% | 701,222 | $13.27 | $13.09 $13.48 |
| Sep 22, 2026 | $13.28 | $13.62 | $13.19 | $13.38 | +$0.34 | +2.61% | 962,407 | $13.35 | $13.19 $13.62 |
| Sep 21, 2026 | $13.00 | $13.13 | $12.88 | $13.04 | $-0.03 | -0.23% | 1,068,496 | $13.04 | $12.88 $13.13 |
| Sep 18, 2026 | $13.24 | $13.62 | $13.01 | $13.07 | $-0.17 | -1.28% | 3,754,137 | $13.33 | $13.01 $13.62 |
| Sep 17, 2026 | $13.18 | $13.40 | $12.74 | $13.24 | +$0.31 | +2.40% | 1,067,959 | $13.18 | $12.74 $13.40 |
| Sep 16, 2026 | $13.20 | $13.34 | $12.78 | $12.93 | $-0.34 | -2.56% | 1,522,885 | $13.07 | $12.78 $13.34 |
| Sep 15, 2026 | $12.92 | $13.30 | $12.88 | $13.27 | +$0.36 | +2.79% | 1,627,735 | $13.10 | $12.88 $13.30 |
| Sep 14, 2026 | $12.55 | $13.13 | $12.34 | $12.91 | +$0.20 | +1.57% | 1,325,910 | $12.86 | $12.34 $13.13 |
| Sep 11, 2026 | $12.51 | $12.86 | $12.42 | $12.71 | +$0.43 | +3.50% | 1,234,432 | $12.69 | $12.42 $12.86 |
| Sep 10, 2026 | $10.20 | $12.47 | $10.20 | $12.28 | $-0.65 | -5.03% | 4,808,270 | $11.68 | $10.20 $12.47 |
| Sep 9, 2026 | $13.35 | $13.78 | $12.63 | $12.93 | $-0.45 | -3.36% | 1,768,800 | $13.15 | $12.63 $13.78 |
| Sep 8, 2026 | $13.95 | $14.02 | $13.28 | $13.38 | $-0.69 | -4.90% | 969,374 | $13.49 | $13.28 $14.02 |
| Sep 4, 2026 | $13.57 | $14.11 | $13.25 | $14.07 | +$0.42 | +3.08% | 1,020,315 | $13.75 | $13.25 $14.11 |
| Sep 3, 2026 | $13.64 | $13.66 | $13.04 | $13.65 | +$0.16 | +1.19% | 977,280 | $13.44 | $13.04 $13.66 |
| Sep 2, 2026 | $13.08 | $13.54 | $13.02 | $13.49 | +$0.65 | +5.06% | 1,269,536 | $13.37 | $13.02 $13.54 |
| Sep 1, 2026 | $13.64 | $13.77 | $12.78 | $12.84 | $-0.86 | -6.28% | 1,661,447 | $13.14 | $12.78 $13.77 |
| Aug 31, 2026 | $13.75 | $13.81 | $13.30 | $13.70 | +$0.01 | +0.07% | 1,362,670 | $13.67 | $13.30 $13.81 |
| Aug 28, 2026 | $13.92 | $14.13 | $13.59 | $13.69 | $-0.15 | -1.08% | 819,981 | $13.74 | $13.59 $14.13 |
| Aug 27, 2026 | $14.38 | $14.38 | $13.55 | $13.84 | $-0.57 | -3.96% | 1,065,753 | $13.86 | $13.55 $14.38 |
| Aug 26, 2026 | $14.46 | $14.78 | $14.29 | $14.41 | +$0.10 | +0.70% | 722,212 | $14.46 | $14.29 $14.78 |
| Aug 25, 2026 | $15.32 | $15.32 | $14.13 | $14.31 | $-1.31 | -8.39% | 1,107,598 | $14.40 | $14.13 $15.32 |
| Aug 24, 2026 | $15.53 | $15.85 | $15.53 | $15.62 | +$0.15 | +0.97% | 371,261 | $15.65 | $15.53 $15.85 |
| Aug 21, 2026 | $15.46 | $15.62 | $15.36 | $15.47 | +$0.18 | +1.18% | 371,204 | $15.49 | $15.36 $15.62 |
| Aug 20, 2026 | $15.54 | $15.54 | $15.05 | $15.29 | $-0.58 | -3.65% | 563,782 | $15.22 | $15.05 $15.54 |