SHOO

Historical Stock Prices

$40.55
*  
0.17
0.42%
Get SHOO Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SHOO now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 40.16 41.18 39.8 40.55 760,280
08/27/2015 39.14 40.43 38.77 40.38 749,345
08/26/2015 38.59 39.05 37.53 38.91 691,807
08/25/2015 38.84 38.84 37.54 37.71 570,875
08/24/2015 37.47 39.03 37.29 37.88 724,593
08/21/2015 39.17 39.88 39.13 39.3 565,167
08/20/2015 40.86 41.41 39.745 39.9 884,931
08/19/2015 39.78 41.57 39.62 41.36 967,441
08/18/2015 40.38 40.62 39.38 40.03 339,333
08/17/2015 39.85 40.63 39.632 40.57 376,208
08/14/2015 39.03 40.405 39.03 40.08 680,865
08/13/2015 38.85 39.62 38.72 39.25 530,957
08/12/2015 39.3 39.57 38.43 38.98 342,278
08/11/2015 39.35 40.11 39.35 39.75 478,551
08/10/2015 39.29 40.18 38.94 39.78 535,192
08/07/2015 39.05 39.21 38.66 39.06 363,596
08/06/2015 39.79 40.425 38.97 39.35 546,603
08/05/2015 40.05 40.3 39.32 39.75 495,772
08/04/2015 39.99 41.09 39.35 39.64 963,774
08/03/2015 41.54 41.68 39.91 40.08 732,750
07/31/2015 41.54 42.495 40.36 41.68 835,732
07/30/2015 41.22 44.725 40.53 41.06 1,258,390
07/29/2015 41.6 42.8 41.37 41.72 1,051,284
07/28/2015 41.23 41.81 40.52 41.75 880,042
07/27/2015 40.9 41.33 40.68 40.97 567,844
07/24/2015 41.21 41.562 40.74 40.93 589,153
07/23/2015 42.41 42.41 41.23 41.36 589,616
07/22/2015 42.06 42.34 41.71 42.05 684,816
07/21/2015 42.19 42.79 41.99 42.13 539,001
07/20/2015 42.64 42.89 42.28 42.4 294,107
07/17/2015 43.2 43.25 42.61 42.67 393,675
07/16/2015 43.45 43.634 42.93 43.31 338,484
07/15/2015 43.7 43.964 43.38 43.4 492,713
07/14/2015 43.28 43.97 42.9 43.86 525,385
07/13/2015 43.22 43.926 43 43.42 426,632
07/10/2015 42.68 42.988 41.71 42.85 620,078
07/09/2015 42.2 42.495 41.99 42.3 361,172
07/08/2015 42.06 42.115 41.49 41.95 488,284
07/07/2015 42.28 42.4 41.43 42.35 464,332
07/06/2015 42.1 42.51 41.99 42.18 368,789
07/02/2015 42.96 43.02 42.4 42.44 417,911
07/01/2015 43.07 43.41 42.22 42.86 676,930
06/30/2015 42.06 42.88 41.66 42.78 933,885
06/29/2015 42.93 43.08 41.92 41.95 894,175
06/26/2015 42.75 43.47 42.58 43.14 1,362,630
06/25/2015 42.3 42.87 42.08 42.58 503,413
06/24/2015 41.9 42.57 41.89 42.22 503,734
06/23/2015 41.73 41.92 41.41 41.74 301,115
06/22/2015 41.65 41.74 41.35 41.61 260,238
06/19/2015 40.99 41.75 40.85 41.55 564,637
06/18/2015 41 41.44 40.67 40.9 388,922
06/17/2015 41.14 41.17 40.75 40.87 415,391
06/16/2015 39.94 41.06 39.94 41.02 325,744
06/15/2015 39.95 40.52 39.76 40.17 231,397
06/12/2015 40.07 40.3 39.67 40.24 251,853
06/11/2015 40.43 40.7 37.7 40.12 393,031
06/10/2015 40.78 41.26 40.39 40.48 757,389
06/09/2015 40.62 40.75 40.2 40.51 738,058
06/08/2015 40.29 40.79 40.05 40.75 613,759
06/05/2015 39.79 40.51 39.26 40.29 423,177
06/04/2015 39.6 39.94 39.48 39.78 366,351
06/03/2015 38.57 40 38.57 39.72 558,086
06/02/2015 38.51 38.84 38.23 38.6 462,902
06/01/2015 37.86 38.855 37.62 38.58 477,404
05/29/2015 38.4 38.83 37.68 37.78 420,821
05/28/2015 38.57 39.04 38.17 38.51 439,093
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?