SHOE(SHOE)
SHOE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $13.40 | $13.55 | $13.04 | $13.10 | 540,883 |
| 10/12/2026 | $12.80 | $13.36 | $12.75 | $13.22 | 777,814 |
| 10/9/2026 | $13.04 | $13.04 | $12.58 | $12.75 | 1.42M |
| 10/8/2026 | $12.73 | $13.08 | $12.54 | $13.06 | 1.02M |
| 10/7/2026 | $13.04 | $13.10 | $12.70 | $12.76 | 1.78M |
| 10/6/2026 | $12.72 | $13.05 | $12.47 | $13.04 | 837,220 |
| 10/5/2026 | $12.66 | $12.87 | $12.32 | $12.82 | 810,542 |
| 10/2/2026 | $12.67 | $12.73 | $12.22 | $12.58 | 936,600 |
| 10/1/2026 | $12.86 | $12.90 | $12.46 | $12.69 | 1.07M |
| 9/30/2026 | $13.10 | $13.13 | $12.54 | $12.79 | 1.46M |
| 9/29/2026 | $13.40 | $13.40 | $12.99 | $13.07 | 975,813 |
| 9/28/2026 | $13.04 | $13.36 | $12.90 | $13.21 | 979,900 |
| 9/25/2026 | $13.31 | $13.42 | $12.92 | $13.00 | 1.42M |
| 9/24/2026 | $13.20 | $13.25 | $12.90 | $13.22 | 797,427 |
| 9/23/2026 | $13.27 | $13.48 | $13.09 | $13.11 | 701,222 |
| 9/22/2026 | $13.28 | $13.62 | $13.19 | $13.38 | 962,407 |
| 9/21/2026 | $13.00 | $13.13 | $12.88 | $13.04 | 1.07M |
| 9/18/2026 | $13.24 | $13.62 | $13.01 | $13.07 | 3.75M |
| 9/17/2026 | $13.18 | $13.40 | $12.74 | $13.24 | 1.07M |
| 9/16/2026 | $13.20 | $13.34 | $12.78 | $12.93 | 1.52M |
| 9/15/2026 | $12.92 | $13.30 | $12.88 | $13.27 | 1.69M |
| 9/14/2026 | $12.55 | $13.13 | $12.34 | $12.91 | 1.33M |
| 9/11/2026 | $12.51 | $12.86 | $12.42 | $12.71 | 1.23M |
| 9/10/2026 | $10.20 | $12.47 | $10.20 | $12.28 | 4.81M |
| 9/9/2026 | $13.35 | $13.78 | $12.63 | $12.93 | 1.77M |
| 9/8/2026 | $13.95 | $14.02 | $13.28 | $13.38 | 969,374 |
| 9/4/2026 | $13.57 | $14.11 | $13.25 | $14.07 | 1.02M |
| 9/3/2026 | $13.64 | $13.66 | $13.04 | $13.65 | 977,280 |
| 9/2/2026 | $13.08 | $13.54 | $13.02 | $13.49 | 1.35M |
| 9/1/2026 | $13.64 | $13.77 | $12.78 | $12.84 | 1.66M |
| 8/31/2026 | $13.75 | $13.81 | $13.30 | $13.70 | 1.40M |
| 8/28/2026 | $13.92 | $14.13 | $13.59 | $13.69 | 820,000 |
| 8/27/2026 | $14.38 | $14.38 | $13.55 | $13.84 | 1.07M |
| 8/26/2026 | $14.46 | $14.78 | $14.29 | $14.41 | 722,211 |
| 8/25/2026 | $15.32 | $15.32 | $14.13 | $14.31 | 1.11M |
| 8/24/2026 | $15.53 | $15.85 | $15.53 | $15.62 | 371,300 |
| 8/21/2026 | $15.46 | $15.62 | $15.36 | $15.47 | 371,204 |
| 8/20/2026 | $15.54 | $15.54 | $15.05 | $15.29 | 563,800 |
| 8/19/2026 | $15.40 | $15.93 | $15.40 | $15.87 | 417,700 |
| 8/18/2026 | $15.65 | $15.73 | $15.21 | $15.27 | 592,505 |
| 8/17/2026 | $15.12 | $15.55 | $15.02 | $15.50 | 504,819 |
| 8/14/2026 | $15.26 | $15.31 | $15.06 | $15.24 | 357,718 |
| 8/13/2026 | $15.58 | $15.65 | $15.25 | $15.30 | 626,840 |
| 8/12/2026 | $15.64 | $15.64 | $15.26 | $15.47 | 335,506 |
| 8/11/2026 | $16.11 | $16.14 | $15.59 | $15.76 | 379,340 |
| 8/10/2026 | $15.75 | $16.21 | $15.66 | $16.11 | 634,100 |
| 8/7/2026 | $15.60 | $15.93 | $15.36 | $15.75 | 349,150 |
| 8/6/2026 | $15.59 | $15.99 | $15.54 | $15.64 | 387,800 |
| 8/5/2026 | $15.72 | $15.72 | $15.32 | $15.61 | 372,903 |
| 8/4/2026 | $15.34 | $15.80 | $15.31 | $15.54 | 539,600 |
| 8/3/2026 | $15.52 | $16.07 | $15.15 | $15.42 | 919,623 |
| 7/31/2026 | $15.48 | $15.50 | $15.16 | $15.20 | 340,711 |
| 7/30/2026 | $15.46 | $15.65 | $15.21 | $15.48 | 540,922 |
| 7/29/2026 | $15.80 | $15.84 | $15.17 | $15.61 | 618,447 |
| 7/28/2026 | $15.32 | $15.99 | $15.20 | $15.86 | 503,500 |
| 7/27/2026 | $14.74 | $15.18 | $14.70 | $15.11 | 536,700 |
| 7/24/2026 | $14.31 | $14.56 | $14.02 | $14.55 | 590,800 |
| 7/23/2026 | $14.71 | $14.71 | $14.21 | $14.30 | 724,600 |
| 7/22/2026 | $14.81 | $14.91 | $14.20 | $14.73 | 1.96M |
| 7/21/2026 | $14.72 | $14.86 | $14.00 | $14.59 | 1.56M |
| 7/20/2026 | $14.76 | $14.92 | $14.50 | $14.86 | 680,700 |
| 7/17/2026 | $15.34 | $15.62 | $14.48 | $14.49 | 1.01M |
| 7/16/2026 | $14.93 | $15.35 | $14.85 | $15.34 | 895,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
