Shoe Station Group Inc (SHOE) stock
SHOENasdaqRetail-Shoe StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 10, 2026Score 16/3022% below fair value
$14.66−0.41 (-2.72%)
Close on Oct 30, 2026Market cap $398.52MP/E 16.7Yield 4.09%
Price history
Shoe Station share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.66
-2.72% on the day
52-week range
$10.20 – $21.61
-32.2% from the high
Change over 52 weeks
-19.1%
From $18.13 on Oct 30, 2025
Average volume
920,839
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $15.09 | $15.28 | $14.18 | $14.66 | -2.72% | 1,737,206 |
| Oct 29, 2026 | $14.70 | $15.18 | $14.65 | $15.07 | +4.29% | 1,718,573 |
| Oct 28, 2026 | $14.11 | $14.50 | $14.06 | $14.45 | +1.40% | 654,536 |
| Oct 27, 2026 | $14.10 | $14.35 | $13.83 | $14.25 | +1.35% | 548,819 |
| Oct 26, 2026 | $14.04 | $14.16 | $13.81 | $14.06 | -0.50% | 650,569 |
| Oct 23, 2026 | $14.05 | $14.23 | $13.76 | $14.13 | -0.63% | 682,123 |
| Oct 22, 2026 | $13.24 | $14.28 | $13.18 | $14.22 | +7.56% | 670,462 |
| Oct 21, 2026 | $13.57 | $13.61 | $13.18 | $13.22 | -2.44% | 340,039 |
| Oct 20, 2026 | $13.62 | $13.74 | $13.39 | $13.55 | +0.22% | 326,232 |
| Oct 19, 2026 | $13.58 | $13.74 | $13.44 | $13.52 | -1.74% | 339,723 |
| Oct 16, 2026 | $13.89 | $14.27 | $13.68 | $13.76 | -0.58% | 644,487 |
| Oct 15, 2026 | $13.58 | $13.99 | $13.37 | $13.84 | +4.53% | 455,369 |
| Oct 14, 2026 | $13.08 | $13.26 | $12.72 | $13.24 | +1.07% | 941,858 |
| Oct 13, 2026 | $13.40 | $13.55 | $13.04 | $13.10 | -0.91% | 540,883 |
| Oct 12, 2026 | $12.80 | $13.36 | $12.75 | $13.22 | +3.69% | 777,814 |
| Oct 9, 2026 | $13.04 | $13.04 | $12.58 | $12.75 | -2.37% | 1,422,791 |
| Oct 8, 2026 | $12.73 | $13.08 | $12.54 | $13.06 | +2.35% | 1,016,577 |
| Oct 7, 2026 | $13.04 | $13.10 | $12.70 | $12.76 | -2.15% | 1,779,299 |
| Oct 6, 2026 | $12.72 | $13.05 | $12.47 | $13.04 | +1.72% | 837,220 |
| Oct 5, 2026 | $12.66 | $12.87 | $12.32 | $12.82 | +1.91% | 810,542 |
| Oct 2, 2026 | $12.67 | $12.73 | $12.22 | $12.58 | -0.87% | 936,596 |
| Oct 1, 2026 | $12.86 | $12.90 | $12.46 | $12.69 | -0.78% | 1,068,900 |
| Sep 30, 2026 | $13.10 | $13.13 | $12.54 | $12.79 | -2.14% | 1,460,180 |
| Sep 29, 2026 | $13.40 | $13.40 | $12.99 | $13.07 | -1.06% | 975,813 |
| Sep 28, 2026 | $13.04 | $13.36 | $12.90 | $13.21 | +1.62% | 979,879 |
| Sep 25, 2026 | $13.31 | $13.42 | $12.92 | $13.00 | -1.66% | 1,424,005 |
| Sep 24, 2026 | $13.20 | $13.25 | $12.90 | $13.22 | +0.84% | 797,427 |
| Sep 23, 2026 | $13.27 | $13.48 | $13.09 | $13.11 | -2.02% | 701,222 |
| Sep 22, 2026 | $13.28 | $13.62 | $13.19 | $13.38 | +2.61% | 962,407 |
| Sep 21, 2026 | $13.00 | $13.13 | $12.88 | $13.04 | -0.23% | 1,068,496 |
| Sep 18, 2026 | $13.24 | $13.62 | $13.01 | $13.07 | -1.28% | 3,754,136 |
| Sep 17, 2026 | $13.18 | $13.40 | $12.74 | $13.24 | +2.40% | 1,067,958 |
| Sep 16, 2026 | $13.20 | $13.34 | $12.78 | $12.93 | -2.56% | 1,522,884 |
| Sep 15, 2026 | $12.92 | $13.30 | $12.88 | $13.27 | +2.79% | 1,693,624 |
| Sep 14, 2026 | $12.55 | $13.13 | $12.34 | $12.91 | +1.57% | 1,325,912 |
| Sep 11, 2026 | $12.51 | $12.86 | $12.42 | $12.71 | +3.50% | 1,234,431 |
| Sep 10, 2026 | $10.20 | $12.47 | $10.20 | $12.28 | -5.03% | 4,808,270 |
| Sep 9, 2026 | $13.35 | $13.78 | $12.63 | $12.93 | -3.36% | 1,768,800 |
| Sep 8, 2026 | $13.95 | $14.02 | $13.28 | $13.38 | -4.90% | 969,374 |
| Sep 4, 2026 | $13.57 | $14.11 | $13.25 | $14.07 | +3.08% | 1,020,314 |
| Sep 3, 2026 | $13.64 | $13.66 | $13.04 | $13.65 | +1.19% | 977,280 |
| Sep 2, 2026 | $13.08 | $13.54 | $13.02 | $13.49 | +5.06% | 1,350,324 |
| Sep 1, 2026 | $13.64 | $13.77 | $12.78 | $12.84 | -6.28% | 1,661,446 |
| Aug 31, 2026 | $13.75 | $13.81 | $13.30 | $13.70 | +0.07% | 1,398,405 |
| Aug 28, 2026 | $13.92 | $14.13 | $13.59 | $13.69 | -1.08% | 819,980 |
| Aug 27, 2026 | $14.38 | $14.38 | $13.55 | $13.84 | -3.96% | 1,065,753 |
| Aug 26, 2026 | $14.46 | $14.78 | $14.29 | $14.41 | +0.70% | 722,211 |
| Aug 25, 2026 | $15.32 | $15.32 | $14.13 | $14.31 | -8.39% | 1,107,598 |
| Aug 24, 2026 | $15.53 | $15.85 | $15.53 | $15.62 | +0.97% | 371,260 |
| Aug 21, 2026 | $15.46 | $15.62 | $15.36 | $15.47 | +1.18% | 371,204 |
| Aug 20, 2026 | $15.54 | $15.54 | $15.05 | $15.29 | -3.65% | 563,783 |
| Aug 19, 2026 | $15.40 | $15.93 | $15.40 | $15.87 | +3.93% | 417,655 |
| Aug 18, 2026 | $15.65 | $15.73 | $15.21 | $15.27 | -1.48% | 592,505 |
| Aug 17, 2026 | $15.12 | $15.55 | $15.02 | $15.50 | +1.71% | 504,819 |
| Aug 14, 2026 | $15.26 | $15.31 | $15.06 | $15.24 | -0.39% | 357,718 |
| Aug 13, 2026 | $15.58 | $15.65 | $15.25 | $15.30 | -1.10% | 626,840 |
| Aug 12, 2026 | $15.64 | $15.64 | $15.26 | $15.47 | -1.84% | 335,506 |
| Aug 11, 2026 | $16.11 | $16.14 | $15.59 | $15.76 | -2.17% | 379,340 |
| Aug 10, 2026 | $15.75 | $16.21 | $15.66 | $16.11 | +2.29% | 634,086 |
| Aug 7, 2026 | $15.60 | $15.93 | $15.36 | $15.75 | +0.70% | 349,150 |
| Aug 6, 2026 | $15.59 | $15.99 | $15.54 | $15.64 | +0.19% | 387,762 |
| Aug 5, 2026 | $15.72 | $15.72 | $15.32 | $15.61 | +0.45% | 372,903 |
| Aug 4, 2026 | $15.34 | $15.80 | $15.31 | $15.54 | +0.78% | 539,582 |
| Aug 3, 2026 | $15.52 | $16.07 | $15.15 | $15.42 | +1.45% | 919,623 |
| Jul 31, 2026 | $15.48 | $15.50 | $15.16 | $15.20 | -1.81% | 340,711 |
| Jul 30, 2026 | $15.46 | $15.65 | $15.21 | $15.48 | -0.83% | 540,922 |
| Jul 29, 2026 | $15.80 | $15.84 | $15.17 | $15.61 | -1.58% | 618,447 |
| Jul 28, 2026 | $15.32 | $15.99 | $15.20 | $15.86 | +4.96% | 503,475 |
| Jul 27, 2026 | $14.74 | $15.18 | $14.70 | $15.11 | +3.85% | 536,673 |
| Jul 24, 2026 | $14.31 | $14.56 | $14.02 | $14.55 | +1.75% | 590,788 |
| Jul 23, 2026 | $14.71 | $14.71 | $14.21 | $14.30 | -2.92% | 724,592 |
| Jul 22, 2026 | $14.81 | $14.91 | $14.20 | $14.73 | +0.96% | 1,960,205 |
| Jul 21, 2026 | $14.72 | $14.86 | $14.00 | $14.59 | -1.82% | 1,563,700 |
| Jul 20, 2026 | $14.76 | $14.92 | $14.50 | $14.86 | +2.55% | 680,656 |
| Jul 17, 2026 | $15.34 | $15.62 | $14.48 | $14.49 | -5.54% | 1,013,503 |
| Jul 16, 2026 | $14.93 | $15.35 | $14.85 | $15.34 | +3.86% | 895,894 |
| Jul 15, 2026 | $14.47 | $14.90 | $14.26 | $14.77 | +3.21% | 1,086,225 |
| Jul 14, 2026 | $15.35 | $15.83 | $14.18 | $14.31 | -6.96% | 1,222,433 |
| Jul 13, 2026 | $15.39 | $15.85 | $15.33 | $15.38 | +0.13% | 903,677 |
| Jul 10, 2026 | $15.15 | $15.50 | $15.08 | $15.36 | +2.20% | 499,394 |
| Jul 9, 2026 | $15.07 | $15.22 | $14.81 | $15.03 | -0.53% | 463,733 |
| Jul 8, 2026 | $15.06 | $15.20 | $14.80 | $15.11 | +0.07% | 643,147 |
| Jul 7, 2026 | $14.89 | $15.21 | $14.78 | $15.10 | +2.37% | 487,462 |
| Jul 6, 2026 | $15.03 | $15.15 | $14.68 | $14.75 | -2.25% | 432,468 |
| Jul 2, 2026 | $15.29 | $15.41 | $14.96 | $15.09 | -0.07% | 560,519 |
| Jul 1, 2026 | $14.88 | $15.30 | $14.79 | $15.10 | +1.82% | 404,028 |
| Jun 30, 2026 | $15.45 | $15.50 | $14.79 | $14.83 | -4.20% | 787,967 |
| Jun 29, 2026 | $15.95 | $15.95 | $15.11 | $15.48 | -3.13% | 533,090 |
| Jun 26, 2026 | $15.71 | $16.02 | $15.55 | $15.98 | +2.30% | 955,279 |
| Jun 25, 2026 | $16.06 | $16.20 | $15.41 | $15.62 | -2.25% | 664,025 |
| Jun 24, 2026 | $15.48 | $16.00 | $15.36 | $15.98 | +4.79% | 549,745 |
| Jun 23, 2026 | $15.89 | $16.10 | $15.19 | $15.25 | -4.03% | 477,734 |
| Jun 22, 2026 | $15.94 | $16.29 | $15.67 | $15.89 | -0.31% | 732,063 |
| Jun 18, 2026 | $16.27 | $16.72 | $15.89 | $15.94 | -0.44% | 735,272 |
| Jun 17, 2026 | $16.51 | $16.86 | $15.98 | $16.01 | -1.78% | 364,598 |
| Jun 16, 2026 | $16.83 | $17.16 | $16.27 | $16.30 | -3.26% | 360,055 |
| Jun 15, 2026 | $17.37 | $17.74 | $16.58 | $16.85 | -2.99% | 590,380 |
| Jun 12, 2026 | $17.43 | $17.68 | $16.88 | $17.37 | -0.34% | 302,491 |
| Jun 11, 2026 | $16.87 | $17.48 | $16.75 | $17.43 | +4.68% | 965,213 |
| Jun 10, 2026 | $16.96 | $17.40 | $16.57 | $16.65 | -1.42% | 485,402 |
| Jun 9, 2026 | $16.74 | $17.35 | $16.33 | $16.89 | +0.96% | 655,978 |
| Jun 8, 2026 | $16.56 | $16.90 | $16.20 | $16.73 | +2.45% | 1,285,406 |
| Jun 5, 2026 | $17.19 | $17.30 | $16.07 | $16.33 | -5.00% | 896,309 |
| Jun 4, 2026 | $17.48 | $17.57 | $16.74 | $17.19 | +0.88% | 678,002 |
| Jun 3, 2026 | $17.28 | $17.33 | $16.86 | $17.04 | -2.01% | 674,682 |
| Jun 2, 2026 | $17.58 | $17.71 | $17.36 | $17.39 | -0.34% | 342,687 |
| Jun 1, 2026 | $17.52 | $17.60 | $17.15 | $17.45 | -1.41% | 614,271 |
| May 29, 2026 | $17.62 | $17.92 | $17.12 | $17.70 | +0.57% | 431,539 |
| May 28, 2026 | $17.16 | $17.73 | $17.08 | $17.60 | +2.09% | 346,637 |
| May 27, 2026 | $17.39 | $17.82 | $17.17 | $17.24 | +0.47% | 456,978 |
| May 26, 2026 | $16.91 | $17.21 | $16.67 | $17.16 | +3.00% | 599,844 |
| May 22, 2026 | $17.19 | $17.34 | $16.57 | $16.66 | -3.53% | 468,432 |
| May 21, 2026 | $15.95 | $17.35 | $15.00 | $17.27 | +9.51% | 609,278 |
| May 20, 2026 | $15.28 | $15.80 | $15.00 | $15.77 | +2.87% | 665,182 |
| May 19, 2026 | $15.30 | $15.40 | $14.91 | $15.33 | -0.13% | 660,049 |
| May 18, 2026 | $15.70 | $15.90 | $15.29 | $15.35 | -2.17% | 449,490 |
| May 15, 2026 | $15.91 | $16.06 | $15.64 | $15.69 | -1.75% | 443,274 |
| May 14, 2026 | $16.29 | $16.50 | $15.92 | $15.97 | -0.62% | 301,952 |
| May 13, 2026 | $16.30 | $16.34 | $15.80 | $16.07 | -1.41% | 374,804 |
| May 12, 2026 | $17.03 | $17.03 | $16.20 | $16.30 | -4.29% | 358,612 |
| May 11, 2026 | $17.94 | $17.94 | $16.83 | $17.03 | -5.07% | 403,550 |
| May 8, 2026 | $17.94 | $18.09 | $17.32 | $17.94 | +0.79% | 198,614 |
| May 7, 2026 | $18.24 | $18.24 | $17.48 | $17.80 | -1.60% | 269,172 |
| May 6, 2026 | $17.96 | $18.75 | $17.82 | $18.09 | +2.73% | 205,296 |
| May 5, 2026 | $17.26 | $17.83 | $17.12 | $17.61 | +2.86% | 211,727 |
| May 4, 2026 | $18.21 | $18.28 | $16.94 | $17.12 | -7.11% | 359,413 |
| May 1, 2026 | $18.40 | $18.80 | $18.29 | $18.43 | -0.49% | 239,683 |
| Apr 30, 2026 | $18.28 | $18.73 | $18.27 | $18.52 | +1.20% | 222,640 |
| Apr 29, 2026 | $18.39 | $18.60 | $18.17 | $18.30 | -1.03% | 254,752 |
| Apr 28, 2026 | $18.85 | $19.11 | $18.28 | $18.49 | -2.07% | 299,781 |
| Apr 27, 2026 | $18.70 | $19.00 | $18.68 | $18.88 | +0.96% | 355,938 |
| Apr 24, 2026 | $18.74 | $18.86 | $18.50 | $18.70 | -0.27% | 209,005 |
| Apr 23, 2026 | $19.14 | $19.14 | $18.55 | $18.75 | -1.52% | 307,895 |
| Apr 22, 2026 | $18.99 | $19.08 | $18.51 | $19.04 | +0.69% | 332,995 |
| Apr 21, 2026 | $19.61 | $19.91 | $18.90 | $18.91 | -3.57% | 348,179 |
| Apr 20, 2026 | $18.70 | $19.73 | $18.56 | $19.61 | +3.81% | 404,935 |
| Apr 17, 2026 | $18.24 | $19.21 | $18.10 | $18.89 | +6.00% | 468,444 |
| Apr 16, 2026 | $18.15 | $18.47 | $17.75 | $17.82 | -1.93% | 512,688 |
| Apr 15, 2026 | $17.95 | $18.28 | $17.69 | $18.17 | +1.79% | 428,791 |
| Apr 14, 2026 | $17.61 | $18.01 | $17.39 | $17.85 | +1.71% | 549,620 |
| Apr 13, 2026 | $17.39 | $17.76 | $17.09 | $17.55 | -0.40% | 510,531 |
| Apr 10, 2026 | $18.04 | $18.04 | $17.55 | $17.62 | -1.34% | 383,670 |
| Apr 9, 2026 | $16.64 | $18.02 | $16.47 | $17.86 | +6.31% | 728,878 |
| Apr 8, 2026 | $16.59 | $17.38 | $16.46 | $16.80 | +5.07% | 615,080 |
| Apr 7, 2026 | $17.04 | $17.36 | $15.76 | $15.99 | +0.38% | 1,433,363 |
| Apr 6, 2026 | $15.90 | $16.10 | $15.67 | $15.93 | -0.44% | 480,900 |
| Apr 2, 2026 | $15.73 | $16.30 | $15.52 | $16.00 | +0.76% | 702,721 |
| Apr 1, 2026 | $15.78 | $16.21 | $15.47 | $15.88 | +1.86% | 506,529 |
| Mar 31, 2026 | $15.54 | $15.82 | $15.04 | $15.59 | +1.37% | 606,084 |
| Mar 30, 2026 | $16.02 | $16.07 | $15.26 | $15.38 | -4.00% | 567,349 |
| Mar 27, 2026 | $16.59 | $16.59 | $15.74 | $16.02 | -2.50% | 771,895 |
| Mar 26, 2026 | $16.66 | $17.53 | $15.90 | $16.43 | -8.06% | 886,692 |
| Mar 25, 2026 | $18.08 | $18.26 | $17.69 | $17.87 | -0.39% | 334,949 |
| Mar 24, 2026 | $17.72 | $18.15 | $17.70 | $17.94 | +0.17% | 257,563 |
| Mar 23, 2026 | $18.16 | $18.43 | $17.81 | $17.91 | +1.24% | 347,400 |
| Mar 20, 2026 | $17.42 | $17.81 | $17.36 | $17.69 | +1.55% | 514,081 |
| Mar 19, 2026 | $16.91 | $17.52 | $16.91 | $17.42 | +3.20% | 302,956 |
| Mar 18, 2026 | $17.10 | $17.33 | $16.83 | $16.88 | -2.31% | 282,497 |
| Mar 17, 2026 | $17.74 | $18.12 | $17.21 | $17.28 | -1.87% | 268,894 |
| Mar 16, 2026 | $18.31 | $18.49 | $17.58 | $17.61 | -3.24% | 293,039 |
| Mar 13, 2026 | $18.36 | $18.75 | $17.81 | $18.20 | +0.22% | 283,597 |
| Mar 12, 2026 | $17.99 | $18.45 | $17.84 | $18.16 | -0.55% | 293,432 |
| Mar 11, 2026 | $19.04 | $19.26 | $18.25 | $18.26 | -4.60% | 222,470 |
| Mar 10, 2026 | $18.61 | $20.00 | $18.33 | $19.14 | +1.27% | 326,918 |
| Mar 9, 2026 | $18.93 | $19.00 | $17.96 | $18.90 | -2.43% | 297,298 |
| Mar 6, 2026 | $19.65 | $19.65 | $18.79 | $19.37 | -2.52% | 381,935 |
| Mar 5, 2026 | $20.05 | $20.21 | $19.45 | $19.87 | -1.39% | 274,856 |
| Mar 4, 2026 | $20.17 | $20.32 | $19.74 | $20.15 | +0.50% | 267,675 |
| Mar 3, 2026 | $19.52 | $20.10 | $19.17 | $20.05 | +0.35% | 397,401 |
| Mar 2, 2026 | $19.81 | $20.07 | $19.33 | $19.98 | -1.04% | 260,191 |
| Feb 27, 2026 | $20.34 | $20.67 | $20.12 | $20.19 | -2.37% | 316,645 |
| Feb 26, 2026 | $21.14 | $21.61 | $20.40 | $20.68 | +5.40% | 381,929 |
| Feb 25, 2026 | $19.49 | $20.14 | $19.00 | $19.62 | -6.62% | 822,204 |
| Feb 24, 2026 | $21.16 | $21.43 | $20.66 | $21.01 | -0.71% | 287,749 |
| Feb 23, 2026 | $21.17 | $21.18 | $20.32 | $21.16 | -0.56% | 332,304 |
| Feb 20, 2026 | $20.40 | $21.45 | $20.39 | $21.28 | +3.91% | 349,863 |
| Feb 19, 2026 | $19.94 | $20.53 | $19.73 | $20.48 | +2.81% | 291,250 |
| Feb 18, 2026 | $20.33 | $20.72 | $19.80 | $19.92 | -2.21% | 313,239 |
| Feb 17, 2026 | $20.26 | $20.58 | $19.86 | $20.37 | +1.39% | 322,649 |
| Feb 13, 2026 | $19.91 | $20.30 | $19.44 | $20.09 | +0.60% | 188,876 |
| Feb 12, 2026 | $20.31 | $20.62 | $19.59 | $19.97 | -1.38% | 201,281 |
| Feb 11, 2026 | $20.34 | $20.74 | $20.15 | $20.25 | -0.34% | 285,212 |
| Feb 10, 2026 | $20.44 | $20.63 | $20.15 | $20.32 | -0.15% | 303,371 |
| Feb 9, 2026 | $20.55 | $20.62 | $20.11 | $20.35 | -0.97% | 273,673 |
| Feb 6, 2026 | $20.34 | $20.80 | $20.27 | $20.55 | +1.48% | 342,679 |
| Feb 5, 2026 | $20.57 | $20.73 | $19.97 | $20.25 | -1.60% | 423,755 |
| Feb 4, 2026 | $20.00 | $20.90 | $19.95 | $20.58 | +4.31% | 532,114 |
| Feb 3, 2026 | $19.24 | $20.25 | $19.19 | $19.73 | +1.60% | 485,990 |
| Feb 2, 2026 | $18.86 | $19.44 | $18.86 | $19.42 | +1.89% | 286,974 |
| Jan 30, 2026 | $18.26 | $19.06 | $18.13 | $19.06 | +3.42% | 449,484 |
| Jan 29, 2026 | $18.44 | $18.80 | $18.20 | $18.43 | -0.38% | 240,690 |
| Jan 28, 2026 | $18.70 | $18.87 | $18.33 | $18.50 | -1.60% | 462,599 |
| Jan 27, 2026 | $19.21 | $19.21 | $18.67 | $18.80 | -2.29% | 366,509 |
| Jan 26, 2026 | $18.84 | $19.26 | $18.73 | $19.24 | +1.26% | 418,982 |
| Jan 23, 2026 | $19.23 | $19.35 | $18.89 | $19.00 | -1.71% | 491,695 |
| Jan 22, 2026 | $19.94 | $20.18 | $19.15 | $19.33 | -3.01% | 360,861 |
| Jan 21, 2026 | $19.16 | $19.94 | $19.16 | $19.93 | +4.89% | 268,643 |
| Jan 20, 2026 | $18.61 | $19.02 | $18.40 | $19.00 | +0.11% | 384,058 |
| Jan 16, 2026 | $19.37 | $19.37 | $18.78 | $18.98 | -2.11% | 329,948 |
| Jan 15, 2026 | $19.20 | $19.63 | $18.95 | $19.39 | +0.94% | 418,917 |
| Jan 14, 2026 | $19.11 | $19.50 | $18.96 | $19.21 | +0.10% | 370,746 |
| Jan 13, 2026 | $18.77 | $19.32 | $18.77 | $19.19 | +2.62% | 472,466 |
| Jan 12, 2026 | $18.69 | $18.97 | $18.12 | $18.70 | -2.25% | 524,841 |
| Jan 9, 2026 | $18.99 | $19.22 | $18.09 | $19.13 | +0.90% | 623,352 |
| Jan 8, 2026 | $17.92 | $19.37 | $17.92 | $18.96 | +5.80% | 716,134 |
| Jan 7, 2026 | $18.39 | $18.47 | $17.60 | $17.92 | -2.61% | 696,569 |
| Jan 6, 2026 | $17.60 | $18.45 | $17.57 | $18.40 | +4.37% | 571,728 |
| Jan 5, 2026 | $17.48 | $18.18 | $17.45 | $17.63 | +0.74% | 468,144 |
| Jan 2, 2026 | $17.07 | $17.64 | $16.90 | $17.50 | +3.67% | 370,757 |
| Dec 31, 2025 | $17.37 | $17.44 | $16.81 | $16.88 | -3.27% | 789,991 |
| Dec 30, 2025 | $17.39 | $17.48 | $17.20 | $17.45 | +0.23% | 520,466 |
| Dec 29, 2025 | $18.05 | $18.05 | $17.29 | $17.41 | -3.60% | 476,976 |
| Dec 26, 2025 | $18.24 | $18.48 | $17.97 | $18.06 | -0.99% | 936,072 |
| Dec 24, 2025 | $17.98 | $18.28 | $17.86 | $18.24 | +1.62% | 208,900 |
| Dec 23, 2025 | $18.47 | $18.68 | $17.87 | $17.95 | -2.50% | 636,946 |
| Dec 22, 2025 | $18.95 | $19.04 | $18.41 | $18.41 | -1.97% | 512,136 |
| Dec 19, 2025 | $18.52 | $18.99 | $18.32 | $18.78 | +1.51% | 4,432,483 |
| Dec 18, 2025 | $19.01 | $19.24 | $18.16 | $18.50 | -1.70% | 524,478 |
| Dec 17, 2025 | $19.04 | $19.31 | $18.56 | $18.82 | -1.52% | 651,729 |
| Dec 16, 2025 | $18.93 | $19.30 | $18.64 | $19.11 | +0.63% | 610,963 |
| Dec 15, 2025 | $18.64 | $19.28 | $18.16 | $18.99 | +1.33% | 537,898 |
| Dec 12, 2025 | $19.77 | $19.77 | $18.56 | $18.74 | +1.90% | 589,487 |
| Dec 11, 2025 | $18.27 | $18.46 | $18.02 | $18.39 | +0.88% | 476,411 |
| Dec 10, 2025 | $17.56 | $18.42 | $17.56 | $18.23 | +3.82% | 752,582 |
| Dec 9, 2025 | $16.83 | $17.67 | $16.80 | $17.56 | +3.23% | 722,143 |
| Dec 8, 2025 | $17.37 | $17.69 | $16.95 | $17.01 | -3.02% | 1,059,082 |
| Dec 5, 2025 | $18.18 | $18.51 | $17.53 | $17.54 | -3.73% | 483,142 |
| Dec 4, 2025 | $18.41 | $18.50 | $17.69 | $18.22 | -1.99% | 470,548 |
| Dec 3, 2025 | $17.57 | $18.64 | $17.44 | $18.59 | +6.23% | 618,061 |
| Dec 2, 2025 | $16.97 | $17.60 | $16.73 | $17.50 | +2.88% | 504,945 |
| Dec 1, 2025 | $16.44 | $17.30 | $16.35 | $17.01 | +2.97% | 520,744 |
| Nov 28, 2025 | $16.73 | $16.84 | $16.39 | $16.52 | -1.37% | 260,908 |
| Nov 26, 2025 | $16.32 | $16.90 | $16.32 | $16.75 | +1.82% | 669,688 |
| Nov 25, 2025 | $15.89 | $16.97 | $15.89 | $16.45 | +4.98% | 540,524 |
| Nov 24, 2025 | $16.45 | $16.64 | $15.63 | $15.67 | -5.83% | 748,209 |
| Nov 21, 2025 | $15.83 | $16.91 | $15.83 | $16.64 | +5.99% | 580,771 |
| Nov 20, 2025 | $17.46 | $18.06 | $15.21 | $15.70 | -5.99% | 1,369,439 |
| Nov 19, 2025 | $16.76 | $17.10 | $16.64 | $16.70 | +0.12% | 486,886 |
| Nov 18, 2025 | $16.48 | $17.12 | $16.33 | $16.68 | +0.91% | 445,155 |
| Nov 17, 2025 | $17.33 | $17.33 | $16.38 | $16.53 | -4.73% | 406,084 |
| Nov 14, 2025 | $17.19 | $17.39 | $17.03 | $17.35 | -0.97% | 335,739 |
| Nov 13, 2025 | $17.71 | $18.11 | $17.40 | $17.52 | +3.42% | 678,892 |
| Nov 12, 2025 | $17.20 | $17.57 | $16.88 | $16.94 | -0.65% | 338,582 |
| Nov 11, 2025 | $17.20 | $17.33 | $16.95 | $17.05 | -0.29% | 403,059 |
| Nov 10, 2025 | $17.56 | $17.57 | $16.88 | $17.10 | -1.72% | 463,391 |
| Nov 7, 2025 | $17.09 | $17.51 | $17.02 | $17.40 | +2.72% | 507,935 |
| Nov 6, 2025 | $17.63 | $18.04 | $16.76 | $16.94 | -5.10% | 432,746 |
| Nov 5, 2025 | $17.21 | $18.31 | $16.88 | $17.85 | +5.00% | 570,849 |
| Nov 4, 2025 | $17.63 | $17.69 | $16.98 | $17.00 | -4.60% | 350,982 |
| Nov 3, 2025 | $18.25 | $18.43 | $17.82 | $17.82 | -2.78% | 437,758 |
| Oct 31, 2025 | $18.33 | $18.40 | $17.71 | $18.33 | +1.10% | 299,528 |
| Oct 30, 2025 | $18.52 | $18.60 | $18.07 | $18.13 | -2.58% | 527,009 |
| Oct 29, 2025 | $19.25 | $19.48 | $18.33 | $18.61 | -3.58% | 370,155 |
| Oct 28, 2025 | $19.01 | $19.43 | $18.81 | $19.30 | +1.47% | 315,880 |
| Oct 27, 2025 | $19.62 | $19.86 | $19.02 | $19.02 | -1.35% | 447,155 |
| Oct 24, 2025 | $19.50 | $19.64 | $19.12 | $19.28 | -1.13% | 291,345 |
| Oct 23, 2025 | $19.48 | $19.73 | $19.39 | $19.50 | +0.10% | 193,364 |
| Oct 22, 2025 | $19.98 | $20.12 | $19.47 | $19.48 | -2.84% | 196,419 |
| Oct 21, 2025 | $19.72 | $20.09 | $19.69 | $20.05 | +1.78% | 274,859 |
| Oct 20, 2025 | $20.08 | $20.08 | $19.45 | $19.70 | – | 323,881 |
Seasonality
SHOE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.9% | -1.0% | -3.0% | 0.9% | 0.1% | 0.7% | -0.0% | 10.4% | -1.4% | -1.9% | 9.0% | 1.7% |
| Months up | 4 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 13.8% | 5.9% | -22.8% | 20.1% | -4.4% | -16.2% | 3.7% | -9.9% | -6.6% | 16.2% | ||
| 2025 | -17.8% | -18.2% | -0.7% | -20.4% | 10.6% | -2.7% | 10.1% | 2.2% | -0.5% | -11.2% | -9.9% | 2.2% |
| 2024 | -15.2% | 28.5% | 11.8% | -8.4% | 12.9% | -2.3% | 15.6% | -4.8% | 8.4% | -21.6% | -1.5% | -2.0% |
| 2023 | 14.7% | -3.5% | -2.3% | -9.4% | -15.8% | 20.0% | 13.8% | -13.1% | 3.9% | -4.3% | 6.2% | 24.4% |
| 2022 | -12.4% | -14.6% | 0.0% | 3.9% | -9.7% | -20.7% | 1.3% | 9.1% | -9.9% | 12.3% | 10.1% | -9.5% |
| 2021 | 20.2% | 4.2% | 26.4% | -2.9% | 12.6% | 6.0% | -5.7% | 13.6% | -15.3% | 4.7% | 15.4% | -0.1% |
| 2020 | -3.6% | -16.6% | -30.6% | 14.3% | 10.0% | 12.6% | -15.9% | 33.9% | 2.1% | -7.5% | 18.0% | 7.1% |
| 2019 | 10.3% | 3.4% | -10.8% | 5.0% | -28.0% | 7.4% | -7.8% | 21.1% | 5.4% | 2.7% | 7.0% | 5.0% |
| 2018 | -14.3% | 2.2% | 1.9% | 2.7% | 32.2% | 0.7% | -3.1% | 41.7% | -13.4% | 6.0% | -6.9% | -11.7% |
| 2017 | -5.0% | -0.9% | -3.0% | 3.6% | -19.4% | 2.5% | -12.5% | 10.1% | 11.7% | -16.1% | 42.7% | -0.1% |