Shoe Station Group Stock Price History
NASDAQ: SHOEConsumer DiscretionaryClothing/Shoe/Accessory StoresUSD
12.75-0.31 (-2.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SHOE price history at a glance
The price history for Shoe Station Group (SHOE) on this page begins on March 15, 1993, when the stock closed at $3.56; it most recently closed at $12.75 on October 5, 2026. The highest price in this record is $46.92, reached on September 16, 2024; the latest close is 72.8% below that peak. Across the 32 complete calendar years in the table, SHOE finished higher in 19 and lower in 13. Its best year was 2009 (+111.5%) and its worst was 2007 (-60.8%).
Over roughly 34 years the share price changed +258.6%, a 3.9% compound annual price return (excluding dividends). In the last 12 months alone, SHOE has lost 36.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $46.92
- Date of high
- Sep 16, 2024
- Low since 1993
- $0.9167
- Date of low
- Feb 5, 1996
- 52-week high
- $21.61
- 52-week low
- $10.20
- Last close
- $12.75
SHOE returns
1 week
+1.35%
1 month
-1.39%
3 months
-16.99%
6 months
-27.64%
Year to date
-24.47%
1 year
-36.09%
3 years
-46.13%
5 years
-60.58%
SHOE price return, excluding dividends.
SHOE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.75 | -27.14% |
| 2025 | 17.50 | -45.02% |
| 2024 | 31.83 | +5.36% |
| 2023 | 30.21 | +26.35% |
| 2022 | 23.91 | -38.82% |
| 2021 | 39.08 | +99.49% |
| 2020 | 19.59 | +3.84% |
| 2019 | 18.87 | +5.10% |
| 2018 | 17.95 | +34.21% |
| 2017 | 13.38 | -0.85% |
| 2016 | 13.49 | +16.29% |
| 2015 | 11.60 | -7.75% |
| 2014 | 12.58 | -14.40% |
| 2013 | 14.69 | +41.52% |
| 2012 | 10.38 | +21.17% |
| 2011 | 8.57 | -4.81% |
| 2010 | 9.00 | +31.90% |
| 2009 | 6.82 | +111.46% |
| 2008 | 3.23 | -21.81% |
| 2007 | 4.13 | -60.82% |
| 2006 | 10.53 | +44.16% |
| 2005 | 7.31 | +68.62% |
| 2004 | 4.33 | -25.93% |
| 2003 | 5.85 | +23.42% |
| 2002 | 4.74 | +6.52% |
| 2001 | 4.45 | +95.97% |
| 2000 | 2.27 | -32.30% |
| 1999 | 3.35 | -9.55% |
| 1998 | 3.71 | +39.06% |
| 1997 | 2.67 | +52.38% |
| 1996 | 1.75 | +40.00% |
| 1995 | 1.25 | -21.05% |
| 1994 | 1.58 | -60.42% |
| 1993* | 4.00 | +12.50% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
SHOE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.04 | 13.04 | 12.58 | 12.75 | -2.37% | |
| 12.73 | 13.08 | 12.54 | 13.06 | +2.35% | |
| 13.04 | 13.09 | 12.70 | 12.76 | -2.15% | |
| 12.72 | 13.05 | 12.47 | 13.04 | +1.72% | |
| 12.66 | 12.87 | 12.32 | 12.82 | +1.91% | |
| 12.67 | 12.73 | 12.22 | 12.58 | -0.87% | |
| 12.86 | 12.90 | 12.46 | 12.69 | -0.78% | |
| 13.10 | 13.13 | 12.54 | 12.79 | -2.14% | |
| 13.40 | 13.40 | 12.99 | 13.07 | -1.06% | |
| 13.04 | 13.36 | 12.90 | 13.21 | +1.62% | |
| 13.31 | 13.42 | 12.92 | 13.00 | -1.66% | |
| 13.20 | 13.25 | 12.90 | 13.22 | +0.84% | |
| 13.27 | 13.48 | 13.09 | 13.11 | -2.02% | |
| 13.28 | 13.62 | 13.19 | 13.38 | +2.61% | |
| 13.00 | 13.13 | 12.88 | 13.04 | -0.23% | |
| 13.24 | 13.62 | 13.01 | 13.07 | -1.28% | |
| 13.18 | 13.40 | 12.74 | 13.24 | +2.40% | |
| 13.20 | 13.34 | 12.78 | 12.93 | -2.56% | |
| 12.92 | 13.30 | 12.88 | 13.27 | +2.79% | |
| 12.55 | 13.13 | 12.34 | 12.91 | +1.57% | |
| 12.51 | 12.86 | 12.42 | 12.71 | +3.50% | |
| 10.20 | 12.47 | 10.20 | 12.28 | -5.03% | |
| 13.35 | 13.78 | 12.63 | 12.93 | -3.36% | |
| 13.95 | 14.02 | 13.28 | 13.38 | -4.90% | |
| 13.57 | 14.11 | 13.25 | 14.07 | +3.08% | |
| 13.64 | 13.66 | 13.04 | 13.65 | +1.19% | |
| 13.08 | 13.54 | 13.02 | 13.49 | +5.06% | |
| 13.64 | 13.77 | 12.78 | 12.84 | -6.28% | |
| 13.75 | 13.81 | 13.30 | 13.70 | +0.07% | |
| 13.92 | 14.13 | 13.59 | 13.69 | -1.08% | |
| 14.38 | 14.38 | 13.55 | 13.84 | -3.96% | |
| 14.46 | 14.78 | 14.29 | 14.41 | +0.70% | |
| 15.32 | 15.32 | 14.13 | 14.31 | -8.39% | |
| 15.53 | 15.85 | 15.53 | 15.62 | +0.97% | |
| 15.46 | 15.62 | 15.36 | 15.47 | +1.18% | |
| 15.54 | 15.54 | 15.05 | 15.29 | -3.65% | |
| 15.40 | 15.93 | 15.40 | 15.87 | +3.93% | |
| 15.65 | 15.73 | 15.21 | 15.27 | -1.48% | |
| 15.12 | 15.55 | 15.02 | 15.50 | +1.71% | |
| 15.26 | 15.31 | 15.06 | 15.24 | -0.39% | |
| 15.58 | 15.65 | 15.25 | 15.30 | -1.10% | |
| 15.64 | 15.64 | 15.26 | 15.47 | -1.84% | |
| 16.11 | 16.14 | 15.59 | 15.76 | -2.17% | |
| 15.75 | 16.21 | 15.66 | 16.11 | +2.29% | |
| 15.60 | 15.93 | 15.36 | 15.75 | +0.70% | |
| 15.59 | 15.99 | 15.54 | 15.64 | +0.19% | |
| 15.72 | 15.72 | 15.32 | 15.61 | +0.45% | |
| 15.34 | 15.80 | 15.31 | 15.54 | +0.78% | |
| 15.52 | 16.07 | 15.15 | 15.42 | +1.45% | |
| 15.48 | 15.50 | 15.16 | 15.20 | -1.81% | |
| 15.46 | 15.65 | 15.21 | 15.48 | -0.83% | |
| 15.80 | 15.84 | 15.17 | 15.61 | -1.58% | |
| 15.32 | 15.99 | 15.20 | 15.86 | +4.96% | |
| 14.74 | 15.18 | 14.70 | 15.11 | +3.85% | |
| 14.31 | 14.56 | 14.02 | 14.55 | +1.75% | |
| 14.71 | 14.71 | 14.21 | 14.30 | -2.92% | |
| 14.81 | 14.91 | 14.20 | 14.73 | +0.96% | |
| 14.72 | 14.86 | 14.00 | 14.59 | -1.82% | |
| 14.76 | 14.92 | 14.50 | 14.86 | +2.55% | |
| 15.34 | 15.62 | 14.48 | 14.49 | -5.54% | |
| 14.93 | 15.35 | 14.85 | 15.34 | +3.86% | |
| 14.47 | 14.90 | 14.26 | 14.77 | +3.21% | |
| 15.35 | 15.83 | 14.18 | 14.31 | -6.96% | |
| 15.39 | 15.85 | 15.33 | 15.38 | +0.13% | |
| 15.15 | 15.50 | 15.08 | 15.36 | +2.20% | |
| 15.07 | 15.22 | 14.81 | 15.03 | -0.53% | |
| 15.06 | 15.20 | 14.80 | 15.11 | +0.07% | |
| 14.89 | 15.21 | 14.78 | 15.10 | +2.37% | |
| 15.03 | 15.15 | 14.68 | 14.75 | -2.25% | |
| 15.28 | 15.40 | 14.98 | 15.09 | -0.07% | |
| 14.88 | 15.30 | 14.83 | 15.10 | +1.82% | |
| 15.42 | 15.50 | 14.79 | 14.83 | -4.20% | |
| 15.94 | 15.95 | 15.11 | 15.48 | -3.13% | |
| 15.71 | 16.02 | 15.55 | 15.98 | +2.30% | |
| 16.06 | 16.20 | 15.41 | 15.62 | -2.25% | |
| 15.48 | 16.00 | 15.36 | 15.98 | +4.79% | |
| 15.89 | 16.02 | 15.19 | 15.25 | -4.03% | |
| 15.94 | 16.29 | 15.67 | 15.89 | -0.31% | |
| 16.27 | 16.72 | 15.89 | 15.94 | -0.44% | |
| 16.51 | 16.86 | 15.98 | 16.01 | -1.78% | |
| 16.83 | 17.16 | 16.27 | 16.30 | -3.26% | |
| 17.37 | 17.74 | 16.58 | 16.85 | -2.99% | |
| 17.43 | 17.68 | 16.88 | 17.37 | -0.34% | |
| 16.87 | 17.48 | 16.75 | 17.43 | +4.68% | |
| 16.96 | 17.40 | 16.57 | 16.65 | -1.42% | |
| 16.74 | 17.35 | 16.33 | 16.89 | +0.96% | |
| 16.56 | 16.90 | 16.20 | 16.73 | +2.45% | |
| 17.19 | 17.30 | 16.07 | 16.33 | -5.00% | |
| 17.48 | 17.57 | 16.74 | 17.19 | +0.88% | |
| 17.28 | 17.33 | 16.86 | 17.04 | -2.01% | |
| 17.58 | 17.71 | 17.36 | 17.39 | -0.34% | |
| 17.52 | 17.60 | 17.15 | 17.45 | -1.41% | |
| 17.62 | 17.92 | 17.12 | 17.70 | +0.57% | |
| 17.16 | 17.73 | 17.08 | 17.60 | +2.09% | |
| 17.39 | 17.82 | 17.17 | 17.24 | +0.47% | |
| 16.91 | 17.21 | 16.67 | 17.16 | +3.00% | |
| 17.19 | 17.34 | 16.57 | 16.66 | -3.53% | |
| 15.95 | 17.35 | 15.00 | 17.27 | +9.51% | |
| 15.28 | 15.80 | 15.00 | 15.77 | +2.87% | |
| 15.30 | 15.40 | 14.91 | 15.33 | -0.13% | |
| 15.70 | 15.90 | 15.29 | 15.35 | -2.17% | |
| 15.91 | 16.06 | 15.64 | 15.69 | -1.75% | |
| 16.29 | 16.50 | 15.92 | 15.97 | -0.62% | |
| 16.30 | 16.34 | 15.80 | 16.07 | -1.41% | |
| 17.03 | 17.03 | 16.20 | 16.30 | -4.29% | |
| 17.94 | 17.94 | 16.83 | 17.03 | -5.07% | |
| 17.94 | 18.09 | 17.32 | 17.94 | +0.79% | |
| 18.24 | 18.24 | 17.48 | 17.80 | -1.60% | |
| 17.96 | 18.75 | 17.82 | 18.09 | +2.73% | |
| 17.26 | 17.83 | 17.12 | 17.61 | +2.86% | |
| 18.21 | 18.28 | 16.94 | 17.12 | -7.11% | |
| 18.40 | 18.80 | 18.29 | 18.43 | -0.49% | |
| 18.28 | 18.73 | 18.27 | 18.52 | +1.20% | |
| 18.39 | 18.60 | 18.17 | 18.30 | -1.03% | |
| 18.85 | 19.11 | 18.28 | 18.49 | -2.07% | |
| 18.70 | 19.00 | 18.68 | 18.88 | +0.96% | |
| 18.74 | 18.86 | 18.50 | 18.70 | -0.27% | |
| 19.14 | 19.14 | 18.55 | 18.75 | -1.52% | |
| 18.99 | 19.08 | 18.51 | 19.04 | +0.69% | |
| 19.61 | 19.91 | 18.90 | 18.91 | -3.57% | |
| 18.70 | 19.73 | 18.56 | 19.61 | +3.81% | |
| 18.24 | 19.21 | 18.10 | 18.89 | +6.00% | |
| 18.15 | 18.47 | 17.75 | 17.82 | -1.93% | |
| 17.95 | 18.28 | 17.69 | 18.17 | +1.79% | |
| 17.61 | 18.01 | 17.39 | 17.85 | +1.71% | |
| 17.39 | 17.76 | 17.09 | 17.55 | -0.40% | |
| 18.04 | 18.04 | 17.55 | 17.62 | -1.34% | |
| 16.64 | 18.02 | 16.47 | 17.86 | +6.31% | |
| 16.59 | 17.38 | 16.46 | 16.80 | +5.07% | |
| 17.04 | 17.36 | 15.76 | 15.99 | +0.38% | |
| 15.90 | 16.10 | 15.67 | 15.93 | -0.44% | |
| 15.73 | 16.30 | 15.52 | 16.00 | +0.76% | |
| 15.78 | 16.21 | 15.47 | 15.88 | +1.86% | |
| 15.54 | 15.82 | 15.04 | 15.59 | +1.37% | |
| 16.02 | 16.07 | 15.26 | 15.38 | -4.00% | |
| 16.59 | 16.59 | 15.74 | 16.02 | -2.50% | |
| 16.66 | 17.53 | 15.90 | 16.43 | -8.06% | |
| 18.08 | 18.26 | 17.69 | 17.87 | -0.39% | |
| 17.72 | 18.15 | 17.70 | 17.94 | +0.17% | |
| 18.16 | 18.43 | 17.81 | 17.91 | +1.24% | |
| 17.42 | 17.81 | 17.36 | 17.69 | +1.55% | |
| 16.91 | 17.52 | 16.91 | 17.42 | +3.20% | |
| 17.10 | 17.33 | 16.83 | 16.88 | -2.31% | |
| 17.74 | 18.12 | 17.21 | 17.28 | -1.87% | |
| 18.31 | 18.49 | 17.58 | 17.61 | -3.24% | |
| 18.36 | 18.75 | 17.81 | 18.20 | +0.22% | |
| 17.99 | 18.45 | 17.84 | 18.16 | -0.55% | |
| 19.04 | 19.26 | 18.25 | 18.26 | -4.60% | |
| 18.61 | 20.00 | 18.33 | 19.14 | +1.27% | |
| 18.93 | 19.00 | 17.96 | 18.90 | -2.43% | |
| 19.65 | 19.65 | 18.79 | 19.37 | -2.52% | |
| 20.05 | 20.21 | 19.45 | 19.87 | -1.39% | |
| 20.17 | 20.32 | 19.74 | 20.15 | +0.50% | |
| 19.52 | 20.10 | 19.17 | 20.05 | +0.35% | |
| 19.81 | 20.07 | 19.33 | 19.98 | -1.04% | |
| 20.34 | 20.67 | 20.12 | 20.19 | -2.37% | |
| 21.14 | 21.61 | 20.40 | 20.68 | +5.40% | |
| 19.49 | 20.14 | 19.00 | 19.62 | -6.62% | |
| 21.16 | 21.43 | 20.66 | 21.01 | -0.71% | |
| 21.17 | 21.18 | 20.32 | 21.16 | -0.56% | |
| 20.40 | 21.45 | 20.39 | 21.28 | +3.91% | |
| 19.94 | 20.53 | 19.73 | 20.48 | +2.81% | |
| 20.33 | 20.72 | 19.80 | 19.92 | -2.21% | |
| 20.26 | 20.58 | 19.86 | 20.37 | +1.39% | |
| 19.91 | 20.30 | 19.44 | 20.09 | +0.60% | |
| 20.31 | 20.62 | 19.59 | 19.97 | -1.38% | |
| 20.34 | 20.74 | 20.15 | 20.25 | -0.34% | |
| 20.44 | 20.63 | 20.15 | 20.32 | -0.15% | |
| 20.55 | 20.62 | 20.11 | 20.35 | -0.97% | |
| 20.34 | 20.80 | 20.27 | 20.55 | +1.48% | |
| 20.57 | 20.73 | 19.97 | 20.25 | -1.60% | |
| 20.00 | 20.90 | 19.95 | 20.58 | +4.31% | |
| 19.24 | 20.25 | 19.19 | 19.73 | +1.60% | |
| 18.86 | 19.44 | 18.86 | 19.42 | +1.89% | |
| 18.26 | 19.06 | 18.13 | 19.06 | +3.42% | |
| 18.44 | 18.80 | 18.20 | 18.43 | -0.38% | |
| 18.70 | 18.87 | 18.33 | 18.50 | -1.60% | |
| 19.21 | 19.21 | 18.67 | 18.80 | -2.29% | |
| 18.84 | 19.26 | 18.73 | 19.24 | +1.26% | |
| 19.23 | 19.35 | 18.89 | 19.00 | -1.71% | |
| 19.94 | 20.18 | 19.15 | 19.33 | -3.01% | |
| 19.16 | 19.94 | 19.16 | 19.93 | +4.89% | |
| 18.61 | 19.02 | 18.40 | 19.00 | +0.11% | |
| 19.37 | 19.37 | 18.78 | 18.98 | -2.11% | |
| 19.20 | 19.63 | 18.95 | 19.39 | +0.94% | |
| 19.11 | 19.50 | 18.96 | 19.21 | +0.10% | |
| 18.77 | 19.32 | 18.77 | 19.19 | +2.62% | |
| 18.69 | 18.97 | 18.12 | 18.70 | -2.25% | |
| 18.99 | 19.22 | 18.09 | 19.13 | +0.90% | |
| 17.92 | 19.37 | 17.92 | 18.96 | +5.80% | |
| 18.39 | 18.47 | 17.60 | 17.92 | -2.61% | |
| 17.60 | 18.45 | 17.57 | 18.40 | +4.37% | |
| 17.48 | 18.18 | 17.45 | 17.63 | +0.74% | |
| 17.07 | 17.64 | 16.90 | 17.50 | +3.67% | |
| 17.37 | 17.44 | 16.81 | 16.88 | -3.27% | |
| 17.39 | 17.48 | 17.20 | 17.45 | +0.23% | |
| 18.05 | 18.05 | 17.29 | 17.41 | -3.60% | |
| 18.24 | 18.48 | 17.97 | 18.06 | -0.99% | |
| 17.98 | 18.28 | 17.86 | 18.24 | +1.62% | |
| 18.47 | 18.68 | 17.87 | 17.95 | -2.50% | |
| 18.95 | 19.04 | 18.41 | 18.41 | -1.97% | |
| 18.52 | 18.99 | 18.32 | 18.78 | +1.51% | |
| 19.01 | 19.24 | 18.16 | 18.50 | -1.70% | |
| 19.04 | 19.31 | 18.56 | 18.82 | -1.52% | |
| 18.93 | 19.30 | 18.64 | 19.11 | +0.63% | |
| 18.64 | 19.28 | 18.16 | 18.99 | +1.33% | |
| 19.77 | 19.77 | 18.56 | 18.74 | +1.90% | |
| 18.27 | 18.46 | 18.02 | 18.39 | +0.88% | |
| 17.56 | 18.42 | 17.56 | 18.23 | +3.82% | |
| 16.83 | 17.67 | 16.80 | 17.56 | +3.23% | |
| 17.37 | 17.69 | 16.95 | 17.01 | -3.02% | |
| 18.18 | 18.51 | 17.53 | 17.54 | -3.73% | |
| 18.41 | 18.50 | 17.69 | 18.22 | -1.99% | |
| 17.57 | 18.64 | 17.44 | 18.59 | +6.23% | |
| 16.97 | 17.60 | 16.73 | 17.50 | +2.88% | |
| 16.44 | 17.30 | 16.35 | 17.01 | +2.97% | |
| 16.73 | 16.84 | 16.39 | 16.52 | -1.37% | |
| 16.32 | 16.90 | 16.32 | 16.75 | +1.82% | |
| 15.89 | 16.97 | 15.89 | 16.45 | +4.98% | |
| 16.45 | 16.64 | 15.63 | 15.67 | -5.83% | |
| 15.83 | 16.91 | 15.83 | 16.64 | +5.99% | |
| 17.46 | 18.06 | 15.21 | 15.70 | -5.99% | |
| 16.76 | 17.10 | 16.64 | 16.70 | +0.12% | |
| 16.48 | 17.12 | 16.33 | 16.68 | +0.91% | |
| 17.33 | 17.33 | 16.38 | 16.53 | -4.73% | |
| 17.19 | 17.39 | 17.03 | 17.35 | -0.97% | |
| 17.71 | 18.11 | 17.40 | 17.52 | +3.42% | |
| 17.20 | 17.57 | 16.88 | 16.94 | -0.65% | |
| 17.20 | 17.33 | 16.95 | 17.05 | -0.29% | |
| 17.56 | 17.57 | 16.88 | 17.10 | -1.72% | |
| 17.09 | 17.51 | 17.02 | 17.40 | +2.72% | |
| 17.63 | 18.04 | 16.76 | 16.94 | -5.10% | |
| 17.21 | 18.31 | 16.88 | 17.85 | +5.00% | |
| 17.63 | 17.69 | 16.98 | 17.00 | -4.60% | |
| 18.25 | 18.43 | 17.82 | 17.82 | -2.78% | |
| 18.33 | 18.40 | 17.71 | 18.33 | +1.10% | |
| 18.52 | 18.60 | 18.07 | 18.13 | -2.58% | |
| 19.25 | 19.48 | 18.33 | 18.61 | -3.58% | |
| 19.01 | 19.43 | 18.81 | 19.30 | +1.47% | |
| 19.62 | 19.86 | 19.02 | 19.02 | -1.35% | |
| 19.50 | 19.64 | 19.12 | 19.28 | -1.13% | |
| 19.48 | 19.73 | 19.39 | 19.50 | +0.10% | |
| 19.98 | 20.12 | 19.47 | 19.48 | -2.84% | |
| 19.72 | 20.09 | 19.69 | 20.05 | +1.78% | |
| 20.08 | 20.08 | 19.45 | 19.70 | -0.40% | |
| 19.97 | 20.18 | 19.57 | 19.78 | -2.22% | |
| 20.20 | 20.29 | 19.84 | 20.23 | -0.34% | |
| 20.08 | 20.43 | 19.63 | 20.30 | +2.37% | |
| 19.24 | 19.96 | 19.24 | 19.83 | +1.33% | |
| 18.81 | 19.65 | 18.76 | 19.57 | +5.27% | |
| 20.13 | 20.13 | 18.55 | 18.59 | -6.82% | |
| 20.71 | 20.71 | 19.92 | 19.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SHOE chart for longer ranges.