SHOO

Historical Stock Prices

$29.93
*  
0.15
0.5%
Get SHOO Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 29.82 29.95 29.38 29.93 469,458
10/23/2014 30.25 30.46 29.695 29.78 453,484
10/22/2014 29.47 30.76 28.73 30 678,985
10/21/2014 28.97 29.48 28.81 29.48 795,440
10/20/2014 29.21 29.41 28.02 28.87 2,781,137
10/17/2014 32.98 32.98 31.53 31.94 814,587
10/16/2014 31.57 32.56 31.53 32.54 703,768
10/15/2014 31.74 32.04 31.11 31.99 620,715
10/14/2014 31.96 32.51 31.562 32.04 473,336
10/13/2014 32.01 32.2 31.37 31.72 425,392
10/10/2014 31.72 32.47 31.57 31.9 704,962
10/09/2014 32.19 32.29 31.72 31.79 491,877
10/08/2014 31.44 32.2 31.32 32.19 417,622
10/07/2014 31.7 31.86 31.41 31.49 453,166
10/06/2014 32.51 32.518 31.77 31.81 312,951
10/03/2014 32.46 32.64 32.14 32.46 505,629
10/02/2014 31.75 32.3 31.56 32.21 667,873
10/01/2014 32.1 32.44 31.62 31.79 776,271
09/30/2014 32.89 33.08 32.1801 32.23 455,652
09/29/2014 32.61 32.95 32.5 32.84 353,569
09/26/2014 33.06 33.32 32.72 33.03 246,318
09/25/2014 32.95 33.21 32.6 32.95 534,270
09/24/2014 33.16 33.2 32.86 33.04 247,064
09/23/2014 33.39 33.68 33.045 33.06 333,270
09/22/2014 33.72 33.94 33.33 33.39 276,104
09/19/2014 34.51 34.81 33.63 33.74 959,623
09/18/2014 34.22 34.62 33.96 34.46 492,998
09/17/2014 33.79 34.4 33.49 34.18 745,305
09/16/2014 33.58 33.94 33.33 33.89 479,324
09/15/2014 33.71 33.96 33.28 33.63 505,062
09/12/2014 33.45 33.9 33.1 33.85 521,278
09/11/2014 33.06 33.61 33.06 33.35 512,902
09/10/2014 33.28 33.52 32.85 33.12 365,750
09/09/2014 33.82 33.9 33.11 33.18 368,690
09/08/2014 34.04 34.06 33.66 33.9 231,914
09/05/2014 33.87 34.04 33.37 34.01 298,572
09/04/2014 33.95 34.33 33.66 34.06 435,535
09/03/2014 33.95 33.95 33.37 33.46 410,770
09/02/2014 34.13 34.16 33.55 33.84 521,967
08/29/2014 34.21 34.25 33.775 33.99 215,150
08/28/2014 34.57 35.08 33.87 34.22 580,645
08/27/2014 35.06 35.37 34.72 34.94 523,043
08/26/2014 34.72 35.34 34.72 35.1 659,648
08/25/2014 34.59 34.76 34.31 34.72 510,496
08/22/2014 34.14 34.54 34.055 34.46 350,811
08/21/2014 34.19 34.33 33.74 34.17 454,228
08/20/2014 33.75 34.33 33.592 34.22 510,061
08/19/2014 33.57 33.92 33.5 33.82 419,062
08/18/2014 33.27 33.52 33.12 33.435 557,547
08/15/2014 33.97 34.15 32.7101 33.1 747,837
08/14/2014 32.02 32.34 31.91 32.32 272,647
08/13/2014 32.17 32.5 31.87 31.98 323,518
08/12/2014 32.29 32.71 31.84 32.02 608,513
08/11/2014 33.22 33.69 32.89 32.92 595,950
08/08/2014 33.31 33.77 33.15 33.21 537,932
08/07/2014 33.75 33.9 33.14 33.38 516,929
08/06/2014 32.43 33.64 31.88 33.56 720,782
08/05/2014 31.62 32.69 31.33 32.47 642,120
08/04/2014 31.56 31.93 31.3 31.705 846,725
08/01/2014 31.75 33.2 31.19 31.56 1,033,429
07/31/2014 31.45 32.87 30.2 31.85 2,369,596
07/30/2014 33.5 34.25 33.27 34.15 663,588
07/29/2014 33.73 33.73 33.07 33.16 400,267
07/28/2014 33.49 33.65 33.15 33.51 398,410
07/25/2014 33.56 33.8599 33.36 33.42 332,820
07/24/2014 33.63 34.03 33.54 33.69 753,856
07/23/2014 33.57 34.0399 33.29 33.41 395,608
07/22/2014 33.88 33.91 33.54 33.61 575,776
07/21/2014 33.76 33.98 33.55 33.72 794,451
07/18/2014 33.36 33.84 33.36 33.77 451,264
07/17/2014 33.3 33.71 33.3 33.47 337,695
07/16/2014 33.89 34.01 33.35 33.43 267,261
07/15/2014 33.69 33.86 33.44 33.73 321,553
07/14/2014 34.3 34.48 33.6 33.86 414,431
07/11/2014 34.67 34.89 34.02 34.04 393,401
07/10/2014 34.89 35.22 34.45 34.75 814,748
07/09/2014 34.72 35.635 34.6025 35.55 815,688
07/08/2014 34.29 34.58 34.01 34.52 584,035
07/07/2014 34.38 34.5 33.9 34.29 476,930
07/03/2014 34.28 34.63 33.99 34.44 301,703
07/02/2014 34.5 35.05 34.05 34.17 1,044,994
07/01/2014 34.28 35.22 34.07 34.77 876,879
06/30/2014 33.75 34.33 33.64 34.3 719,982
06/27/2014 33.32 34.03 33.32 33.83 943,824
06/26/2014 33.55 33.74 33.445 33.55 1,023,699
06/25/2014 32.83 33.67 32.83 33.56 520,569
06/24/2014 32.7 33.32 32.55 33 503,253
06/23/2014 32.93 32.99 32.43 32.81 350,469
06/20/2014 32.65 32.88 32.43 32.77 747,223
06/19/2014 32.51 32.7 32.23 32.45 316,006
06/18/2014 32.35 32.52 32.01 32.46 316,501
06/17/2014 31.47 32.45 31.37 32.35 497,176
06/16/2014 31.64 31.8 31.35 31.6 296,393
06/13/2014 31.94 31.99 31.55 31.58 238,315
06/12/2014 31.86 31.915 31.41 31.78 324,196
06/11/2014 32.29 32.45 31.78 31.99 384,414
06/10/2014 32.77 32.918 32.34 32.4 375,373
06/09/2014 33.1 33.31 32.813 32.83 316,160
06/06/2014 33.02 33.55 33.02 33.14 452,882
06/05/2014 32.76 32.99 32.1 32.8 414,595
06/04/2014 32.49 32.98 32.31 32.83 759,351
06/03/2014 32.07 33 32.07 32.55 1,253,486
06/02/2014 31.93 32.35 31.78 32.33 988,710
05/30/2014 31.47 31.94 31.47 31.86 691,072
05/29/2014 31.57 32.121 31.47 31.62 670,650
05/28/2014 32.29 32.3 31.23 31.37 1,045,354
05/27/2014 32.34 32.84 32.34 32.52 471,860
05/23/2014 32.76 32.96 31.65 32.04 821,600
05/22/2014 32.23 32.75 32.02 32.65 410,686
05/21/2014 32.49 33 32.02 32.24 385,699
05/20/2014 33.34 33.49 31.93 32.3 580,302
05/19/2014 33.23 33.61 32.83 33.32 200,294
05/16/2014 32.71 33.29 32.6816 33.21 303,157
05/15/2014 32.67 33.08 32.33 32.77 428,774
05/14/2014 33.5 33.71 32.73 32.86 352,495
05/13/2014 33.81 33.97 33.42 33.5 351,129
05/12/2014 33.04 33.88 32.9 33.78 341,585
05/09/2014 32.75 33.15 32.64 32.81 587,221
05/08/2014 32.74 33.37 32.6 32.89 725,173
05/07/2014 33.32 33.35 32.23 32.67 1,119,144
05/06/2014 34.31 34.31 33.22 33.25 770,248
05/05/2014 34.23 34.71 33.87 34.37 704,247
05/02/2014 34.84 35.69 34.29 34.4 458,274
05/01/2014 35.45 37.17 34.13 34.73 889,510
04/30/2014 35.08 35.76 34.746 35.61 666,217
04/29/2014 34.85 35.22 34.485 35.18 478,052
04/28/2014 35.11 35.42 34.17 34.57 389,741
04/25/2014 35.14 35.5 34.82 34.97 274,345
04/24/2014 35.2 35.324 34.4 35.17 258,595
04/23/2014 35.35 35.56 35.06 35.09 330,767
04/22/2014 34.98 35.43 34.74 35.28 482,783
04/21/2014 34.93 34.93 34.57 34.82 385,176
04/17/2014 34.68 35.1 34.44 34.86 399,745
04/16/2014 35.01 35.1 34.43 34.76 322,345
04/15/2014 34.79 35.13 34 34.66 367,949
04/14/2014 34.99 35.1999 34.55 34.74 306,067
04/11/2014 34.69 35.105 34.35 34.76 545,971
04/10/2014 35.82 35.83 34.97 35.08 720,774
04/09/2014 35.56 35.56 35.01 35.25 589,789
04/08/2014 35.5 35.825 35.3 35.41 303,928
04/07/2014 36.1 36.31 35.18 35.42 289,143
04/04/2014 36.81 37.07 35.85 36.12 281,121
04/03/2014 37.11 37.349 36.56 36.66 320,160
04/02/2014 36.55 37.11 36.38 37.02 327,796
04/01/2014 36.13 36.43 35.87 36.41 608,665
03/31/2014 35.59 36.4 35.37 35.98 626,481
03/28/2014 35.39 36.03 35.16 35.37 822,381
03/27/2014 35.56 35.99 35.32 35.43 412,303
03/26/2014 36.58 36.69 35.54 35.58 486,597
03/25/2014 36.96 36.96 36.22 36.32 469,711
03/24/2014 36.77 37.26 36.43 36.82 727,514
03/21/2014 36.13 36.92 35.92 36.5 604,488
03/20/2014 36.17 36.37 35.96 36.1 350,904
03/19/2014 36.66 36.82 36.17 36.28 346,502
03/18/2014 36.67 36.99 36.38 36.64 622,461
03/17/2014 36.74 37.16 36.3 36.68 472,977
03/14/2014 36.11 36.81 36.11 36.38 347,015
03/13/2014 36.5 36.54 35.87 36.29 512,501
03/12/2014 36.58 36.598 36.17 36.33 656,852
03/11/2014 37.72 37.72 36.4 36.72 556,762
03/10/2014 37.44 37.723 37.26 37.55 308,100
03/07/2014 36.7 37.54 36.48 37.51 588,538
03/06/2014 36.76 36.85 36.28 36.5 604,237
03/05/2014 36.65 37.06 36.57 36.86 544,387
03/04/2014 36.6 36.97 36.37 36.715 549,417
03/03/2014 36.16 36.3999 35.75 36.19 378,311
02/28/2014 36.69 36.69 36.13 36.45 548,406
02/27/2014 36.35 36.59 36.23 36.57 405,121
02/26/2014 36.06 36.47 35.48 36.38 631,019
02/25/2014 34.5 36.45 34.3 35.84 1,418,617
02/24/2014 34.89 35.35 34.7 35.1 1,006,520
02/21/2014 33.46 34.93 33.245 34.69 1,191,830
02/20/2014 33.61 33.785 33.24 33.29 528,962
02/19/2014 34.07 34.1 33.39 33.45 642,646
02/18/2014 34.12 34.31 33.81 34.07 409,781
02/14/2014 34.36 34.36 33.94 34.17 236,607
02/13/2014 33.55 34.64 33.5001 34.32 450,358
02/12/2014 34.02 34.28 33.57 33.74 337,140
02/11/2014 33.49 34.17 33.22 34.04 691,437
02/10/2014 33.21 33.47 32.84 33.37 442,548
02/07/2014 33.15 33.43 32.8 33.22 478,651
02/06/2014 31.72 33.24 31.3 32.97 1,062,677
02/05/2014 30.88 31.64 30.66 31.53 510,463
02/04/2014 31.58 31.81 30.9 30.91 942,334
02/03/2014 32.61 32.75 31.4 31.47 643,009
01/31/2014 32.44 33.1 31.845 32.59 1,873,261
01/30/2014 32.78 33.2 32.75 32.88 618,877
01/29/2014 32.89 33.25 32.38 32.44 934,918
01/28/2014 33.17 33.36 32.91 33.11 462,911
01/27/2014 33.05 33.3 32.76 33.04 664,278
01/24/2014 32.7 33.14 32.7 32.85 620,572
01/23/2014 33.47 33.5 32.82 33 704,406
01/22/2014 33.24 33.67 32.95 33.53 671,355
01/21/2014 33.98 33.98 33.3 33.31 780,581
01/17/2014 32.9 33.25 32.58 33.16 621,938
01/16/2014 33.3 33.552 32.47 32.84 981,245
01/15/2014 33.82 34.128 33.39 33.46 759,259
01/14/2014 34.1 34.68 33.77 33.84 755,976
01/13/2014 33.38 34 33.38 33.82 1,047,632
01/10/2014 34.4 34.74 33.16 33.73 2,366,809
01/09/2014 33.96 34.53 33.43 34.52 1,547,104
01/08/2014 34.07 34.26 33.5 33.96 2,107,199
01/07/2014 35.87 36.22 35.23 35.31 666,538
01/06/2014 36.5 36.57 35.6 35.65 577,145
01/03/2014 36.15 36.65 36.08 36.38 317,841
01/02/2014 36.45 36.74 35.91 36.08 522,914
12/31/2013 36.65 36.69 36.255 36.59 737,883
12/30/2013 36.16 36.791 36.005 36.69 494,014
12/27/2013 36.47 36.81 36.03 36.14 353,310
12/26/2013 36.48 36.9 36.27 36.31 332,300
12/24/2013 36.41 36.65 36.2 36.45 188,806
12/23/2013 36.24 36.37 35.78 36.36 437,883
12/20/2013 35.76 36.36 35.5 36.2 814,231
12/19/2013 35.99 36.04 35.48 35.64 722,506
12/18/2013 35.88 36.17 35.6 35.89 722,802
12/17/2013 35.8 35.96 35.45 35.73 448,276
12/16/2013 35.77 36 35.68 35.75 476,160
12/13/2013 36 36.15 35.53 35.69 532,319
12/12/2013 35.9 36.19 35.74 35.87 778,651
12/11/2013 36.03 36.03 35.64 35.74 655,416
12/10/2013 36.1 36.54 35.53 35.85 1,102,945
12/09/2013 36.78 36.78 35.96 36.08 564,965
12/06/2013 39.48 39.48 36.55 36.78 483,856
12/05/2013 37.4 37.41 36.16 36.59 977,653
12/04/2013 38.26 38.27 37.18 37.67 564,119
12/03/2013 38.14 38.85 37.91 38.37 497,609
12/02/2013 38.83 39.25 38.16 38.22 293,520
11/29/2013 39.21 39.26 38.75 38.96 134,290
11/27/2013 39.09 39.13 38.725 38.98 190,746
11/26/2013 39.22 39.22 38.76 38.95 343,883
11/25/2013 39.27 39.32 38.83 39.09 322,048
11/22/2013 38.57 39.19 38.39 39.13 443,626
11/21/2013 38.28 38.52 37.67 38.45 277,530
11/20/2013 38.49 38.77 37.73 38 284,097
11/19/2013 38.59 38.79 38.05 38.26 327,504
11/18/2013 38.36 38.815 38.24 38.47 308,875
11/15/2013 38.31 38.44 37.53 38.32 469,718
11/14/2013 39.03 39.03 38.14 38.38 433,573
11/13/2013 38.1 39.04 38.1 39.01 337,148
11/12/2013 37.85 38.345 37.85 38.23 243,679
11/11/2013 37.63 38.4 37.59 37.91 520,973
11/08/2013 36.61 37.89 36.55 37.54 493,587
11/07/2013 37.39 37.43 36.54 36.643 614,700
11/06/2013 37.76 37.76 37.07 37.19 417,771
11/05/2013 37.57 37.72 36.56 37.44 607,408
11/04/2013 37.01 37.59 36.99 37.59 536,963
11/01/2013 36.79 37.29 36.45 36.89 724,749
10/31/2013 35.19 38.18 35 36.68 1,553,657
10/30/2013 34.83 35.36 34.56 35.21 821,112
10/29/2013 34.78 35.24 34.55 34.76 386,326
10/28/2013 34.92 34.96 34.2 34.79 649,043
10/25/2013 35.26 35.26 34.89 35 495,256
10/24/2013 34.69 35.095 34.38 35.04 659,391
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?