SHOO

Historical Stock Prices

$35.01
*  
0.17
0.48%
Get SHOO Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 35.26 35.29 34.44 35.01 591,411
04/28/2016 35.23 36.125 35.08 35.18 398,439
04/27/2016 35.79 36.33 35.35 35.72 433,253
04/26/2016 35.59 35.98 35.55 35.87 300,711
04/25/2016 36.33 36.655 35.25 35.41 709,201
04/22/2016 36.6 38 35.76 36.43 827,011
04/21/2016 37.12 37.565 36.44 36.62 592,475
04/20/2016 36.78 37.54 36.78 36.89 794,312
04/19/2016 36.4 37.16 36.215 36.89 796,930
04/18/2016 36.15 36.91 36.15 36.59 448,902
04/15/2016 35.6 36.69 35.27 36.36 485,455
04/14/2016 35.61 35.945 35.03 35.78 419,715
04/13/2016 34.17 35.76 34.17 35.67 563,124
04/12/2016 34.15 35.185 34.02 35.04 463,730
04/11/2016 34.37 34.74 33.79 34.21 377,058
04/08/2016 35.79 35.79 34.09 34.26 661,184
04/07/2016 36.33 36.38 35.38 35.64 374,996
04/06/2016 36.3 36.57 35.57 36.42 353,535
04/05/2016 36.15 36.59 35.81 36.12 477,638
04/04/2016 38.06 38.06 36.34 36.37 393,331
04/01/2016 36.87 37.3583 36.69 37 345,699
03/31/2016 37.2 38.48 36.87 37.04 621,871
03/30/2016 37.21 37.39 36.73 37.01 289,717
03/29/2016 36.11 37.26 36.1 37.16 575,096
03/28/2016 35.76 36.6 35.58 36 385,904
03/24/2016 35.48 35.83 35.17 35.74 293,261
03/23/2016 36 36 35.05 35.51 933,742
03/22/2016 36.43 37.22 35.97 36.27 315,943
03/21/2016 37.45 37.74 36.46 36.69 669,305
03/18/2016 37.65 38.15 36.96 37.62 598,988
03/17/2016 36.71 37.67 36.71 37.46 334,554
03/16/2016 37.2 37.24 36.455 36.93 641,436
03/15/2016 36.51 38 36.1126 37.59 1,034,122
03/14/2016 36.52 36.87 35.79 36.28 416,759
03/11/2016 36.22 36.65 36.17 36.53 300,425
03/10/2016 35.59 36.63 35.48 35.94 554,794
03/09/2016 35.52 35.88 35.28 35.51 347,716
03/08/2016 36.13 36.85 35.26 35.37 479,141
03/07/2016 35.48 36.275 35.12 36.13 610,718
03/04/2016 35.4 36.12 35.29 35.65 420,468
03/03/2016 35.08 35.37 34.79 35.37 442,079
03/02/2016 34.93 35.39 34.61 35.1 376,184
03/01/2016 34.2 34.91 33.57 34.91 941,389
02/29/2016 35.71 35.785 34.56 35.2 720,610
02/26/2016 35.8 35.92 35.44 35.8 431,841
02/25/2016 35.22 35.95 34.6 35.6 869,870
02/24/2016 33 35.29 32.02 35.12 1,101,296
02/23/2016 34.79 35.73 34.07 34.33 908,292
02/22/2016 35.1 35.38 34.42 34.62 1,126,484
02/19/2016 34.58 34.79 33.21 34.61 780,359
02/18/2016 34.4 34.86 33.61 34.72 857,633
02/17/2016 33.59 34.25 33.28 34.02 604,813
02/16/2016 32.71 33.37 32.08 33.02 570,508
02/12/2016 31.21 32.365 31.01 32.27 575,986
02/11/2016 31.02 31.845 30.46 30.96 556,190
02/10/2016 30.98 31.87 30.87 31.33 691,097
02/09/2016 30.07 31.22 30.07 30.88 543,834
02/08/2016 30.51 31.245 29.55 30.38 927,360
02/05/2016 31.84 32.41 30.32 30.86 1,247,852
02/04/2016 32.85 33.405 31.78 32.16 692,170
02/03/2016 32.91 33.97 31.93 33.08 950,333
02/02/2016 32.06 32.88 31.54 32.5 815,141
02/01/2016 32.09 32.59 31.13 32.3 630,491
01/29/2016 31.66 32.67 31.66 32.29 996,939
01/28/2016 31.61 31.919 31.0804 31.64 373,785
01/27/2016 31.48 31.83 30.62 31.27 636,705
01/26/2016 30.69 31.64 30.16 31.63 674,914
01/25/2016 30.54 30.925 30.18 30.61 1,088,126
01/22/2016 30.49 31.005 29.63 30.67 616,829
01/21/2016 29.21 30.295 28.665 29.97 717,285
01/20/2016 28.14 29.805 27.8 29.23 1,089,829
01/19/2016 29.5 29.5 28.27 28.55 1,044,086
01/15/2016 29.13 29.77 28.95 29.24 1,106,851
01/14/2016 29.39 30.46 29.07 29.94 995,924
01/13/2016 30.94 31.63 29.55 29.77 1,195,987
01/12/2016 29.92 31.34 29.28 31.01 1,682,893
01/11/2016 29.51 29.93 28.52 29.33 875,821
01/08/2016 30.7 31.37 29.38 29.43 1,018,496
01/07/2016 29.69 31.96 29.375 30.7 1,392,660
01/06/2016 29.6 30.4325 29.29 29.76 713,295
01/05/2016 30.11 30.53 29.74 30.13 529,980
01/04/2016 29.78 30.5 29.39 30.31 581,725
12/31/2015 30.55 30.7599 30.18 30.22 270,933
12/30/2015 30.82 31.03 30.58 30.6 205,584
12/29/2015 30.97 31.3 30.74 31.01 328,166
12/28/2015 30.9 31.125 30.37 30.72 574,972
12/24/2015 31.76 31.7729 30.9 30.92 233,177
12/23/2015 31.68 31.93 31.07 31.69 566,781
12/22/2015 30.97 31.385 30.27 31.36 433,243
12/21/2015 30.57 30.94 29.98 30.75 470,982
12/18/2015 30.35 30.98 30.21 30.31 809,980
12/17/2015 30.91 31.37 30.53 30.54 554,454
12/16/2015 30.75 31.09 30.29 30.76 502,956
12/15/2015 31.23 31.95 30.37 30.45 757,896
12/14/2015 31.08 31.45 30.74 30.95 761,342
12/11/2015 31.02 31.67 30.75 30.96 573,374
12/10/2015 31.32 31.99 31.32 31.6 791,100
12/09/2015 31.67 32.18 30.95 31.41 548,506
12/08/2015 31.16 31.85 30.64 31.76 590,415
12/07/2015 31.77 32.15 31.16 31.73 463,098
12/04/2015 31.54 32.2 31.46 31.88 478,789
12/03/2015 32.44 32.71 31.2 31.55 689,626
12/02/2015 32.43 33.24 31.98 32.21 664,862
12/01/2015 31.94 32.36 31.42 32.34 618,101
11/30/2015 32.68 33.51 31.62 31.9 560,857
11/27/2015 33.11 33.13 32.33 33.03 238,884
11/25/2015 32.74 33.5499 32.67 32.93 395,032
11/24/2015 32.45 33.125 32.33 32.84 788,097
11/23/2015 33.04 33.34 32.09 32.8 517,443
11/20/2015 32.76 33.81 32.66 32.97 881,358
11/19/2015 32.38 32.9 32.3 32.34 539,928
11/18/2015 31.5 32.77 31.25 32.63 1,300,268
11/17/2015 31.29 31.57 30.14 31.5 1,402,420
11/16/2015 31.06 31.51 30.175 31.44 996,134
11/13/2015 32.09 32.17 30.27 31 864,986
11/12/2015 32.56 33.03 32.15 32.48 411,695
11/11/2015 34.04 34.04 32.47 32.69 526,905
11/10/2015 33.31 34.13 33.19 34.05 572,153
11/09/2015 33.73 33.975 32.92 33.53 487,953
11/06/2015 34.47 34.59 33.35 33.73 769,108
11/05/2015 34.41 34.92 33.84 34.63 568,292
11/04/2015 35.53 36.378 34.195 34.27 1,185,264
11/03/2015 35.21 36.03 34.76 36 1,253,125
11/02/2015 34.82 35.47 34.21 35 1,030,229
10/30/2015 35.06 35.42 33.715 34.85 1,310,968
10/29/2015 32.84 35.81 32.8 34.74 1,848,973
10/28/2015 32.68 34 32.05 33.45 1,641,467
10/27/2015 32.16 32.5 31.34 32.38 1,533,068
10/26/2015 32.73 34.84 32.29 32.43 996,174
10/23/2015 35.17 35.2 32.469 32.99 1,900,363
10/22/2015 35.16 35.61 34.83 35.28 272,662
10/21/2015 35.81 36.07 34.96 34.98 328,211
10/20/2015 35.79 36.42 35.59 35.73 318,821
10/19/2015 35.7 36.24 35.37 35.93 428,315
10/16/2015 35.28 36.25 35.14 35.74 525,539
10/15/2015 35.83 35.96 34.55 35.32 1,073,441
10/14/2015 36.71 36.86 35.59 35.63 651,413
10/13/2015 37.65 38.346 36.78 36.87 444,585
10/12/2015 38.5 38.755 37.78 37.91 416,453
10/09/2015 38.64 38.64 37.93 38.41 346,617
10/08/2015 37.42 38.75 37.14 38.61 675,982
10/07/2015 33.47 37.41 33.47 37.37 612,413
10/06/2015 37.22 37.44 35.1 36.56 636,890
10/05/2015 36.27 37.7 36 37.6 753,792
10/02/2015 36 36.18 35.35 36.04 1,224,917
10/01/2015 37.37 37.55 36.03 36.3 731,413
09/30/2015 36.42 36.81 36.005 36.62 974,001
09/29/2015 36.49 36.72 35.68 35.95 782,556
09/28/2015 38.17 38.53 36.35 36.58 840,532
09/25/2015 39.2 39.21 38.26 38.46 483,182
09/24/2015 39.03 39.64 38.02 38.71 620,531
09/23/2015 40.45 40.5 39 39.45 911,445
09/22/2015 40.3 40.57 39.78 40.28 557,424
09/21/2015 40.8 41.16 40.28 40.65 413,689
09/18/2015 40.74 41.0299 40.23 40.5 1,070,621
09/17/2015 41.21 41.95 41.17 41.41 487,743
09/16/2015 39.79 41.6 39.59 41.36 668,304
09/15/2015 38.74 39.735 38.63 39.66 559,732
09/14/2015 38.62 38.73 38.27 38.71 324,482
09/11/2015 37.91 38.605 37.76 38.44 234,425
09/10/2015 38.65 39.01 38.08 38.25 477,813
09/09/2015 40.61 40.61 38.87 38.9 600,970
09/08/2015 40.48 40.48 39.775 40.2 428,246
09/04/2015 39.8 40.06 39.24 39.71 448,458
09/03/2015 40.31 40.7 40.02 40.29 593,567
09/02/2015 40.41 40.41 39.31 40.09 740,561
09/01/2015 39.95 40.36 39.6 39.81 674,774
08/31/2015 40.26 41.03 40.15 40.86 659,526
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
05/27/2015 37.8 38.94 37.39 38.69 557,387
05/26/2015 38.6 38.78 37.6 37.73 473,591
05/22/2015 39.24 39.44 38.8 38.83 398,299
05/21/2015 39.61 39.61 38.44 39.17 622,660
05/20/2015 39.76 39.77 39.2 39.69 376,734
05/19/2015 39.41 39.82 39.24 39.68 292,128
05/18/2015 39.03 39.44 38.86 39.43 250,964
05/15/2015 38.85 39.12 38.41 39.04 321,651
05/14/2015 38.49 39.01 38.08 38.78 273,557
05/13/2015 39.14 39.3 38.31 38.45 549,990
05/12/2015 39.4 39.42 38.71 39.14 337,584
05/11/2015 39.56 39.78 39.43 39.52 233,539
05/08/2015 39.66 39.92 39.385 39.55 327,912
05/07/2015 38.37 39.32 38.3 39.24 470,219
05/06/2015 39.13 39.49 38.44 38.5 356,847
05/05/2015 39.1 39.31 38.78 39.15 300,447
05/04/2015 39.46 39.5 38.96 39.32 258,090
05/01/2015 38.84 39.49 38.72 39.32 445,162
04/30/2015 39.21 39.57 38.912 39.02 544,101
04/29/2015 39.5 39.5 38.85 39.28 605,020
*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?