Quantcast
SHOO

Historical Stock Prices

$30.71
*  
0.42
1.39%
Get SHOO Alerts
*Delayed - data as of May 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 30.51 30.98 30.29 30.71 415,198
05/23/2019 31.08 31.09 30.19 30.29 632,358
05/22/2019 31.34 31.64 31.15 31.29 524,309
05/21/2019 30.85 31.58 30.58 31.49 536,748
05/20/2019 31.11 31.3 30.74 30.79 676,455
05/17/2019 31.72 32.23 31.48 31.51 567,848
05/16/2019 31.86 32.45 31.85 31.86 401,487
05/15/2019 31.49 32.04 31.21 31.72 483,953
05/14/2019 30.783 32.09 30.72 31.87 1,032,170
05/13/2019 32.44 32.5 31.6 31.77 702,064
05/10/2019 33.42 33.43 32.33 33.12 497,433
05/09/2019 33.23 33.68 32.83 33.44 491,408
05/08/2019 33.38 33.965 33.03 33.63 596,128
05/07/2019 35.07 35.148 33.17 33.51 1,090,756
05/06/2019 36.04 36.34 35.11 35.24 733,661
05/03/2019 36.47 36.83 36.4 36.7 351,548
05/02/2019 35.5 36.42 35.5 36.37 470,464
05/01/2019 36.42 36.42 35.45 35.47 749,780
04/30/2019 36.2 36.58 36.06 36.35 662,130
04/29/2019 36.05 36.33 35.73 36.21 640,798
04/26/2019 35.31 35.94 34.84 35.83 609,760
04/25/2019 35.62 36.87 34.58 35.01 1,167,448
04/24/2019 33.49 34.3 33.4 34 666,466
04/23/2019 32.74 33.38 32.53 33.31 537,618
04/22/2019 33.43 33.43 32.55 32.57 364,756
04/18/2019 33.5 34.01 33.19 33.52 465,228
04/17/2019 33.95 34.01 33.56 33.62 479,699
04/16/2019 33.65 33.92 33.57 33.75 364,551
04/15/2019 33.42 33.72 33.26 33.61 422,211
04/12/2019 33.12 33.35 32.89 33.29 451,062
04/11/2019 33.2 33.455 32.67 32.94 427,328
04/10/2019 32.9 33.22 32.82 33.16 480,127
04/09/2019 33.43 33.6 32.89 32.96 520,344
04/08/2019 34.39 34.39 33.47 33.65 475,798
04/05/2019 34.46 34.635 34.14 34.26 341,521
04/04/2019 33.85 34.48 33.83 34.42 354,014
04/03/2019 34.06 34.16 33.715 33.77 265,798
04/02/2019 34.19 34.19 33.69 33.86 431,099
04/01/2019 34.06 34.25 33.76 34.2 294,940
03/29/2019 34.05 34.22 33.7105 33.84 561,487
03/28/2019 33.8 34.13 33.52 34.01 471,117
03/27/2019 33.15 33.72 33.13 33.54 408,654
03/26/2019 32.87 33.22 32.52 33.15 423,281
03/25/2019 32.2 32.92 32.05 32.74 494,650
03/22/2019 33 33 32.15 32.17 613,206
03/21/2019 33.02 33.57 32.81 33.29 496,335
03/20/2019 33 33.405 32.605 33.03 558,332
03/19/2019 33.17 33.48 32.78 33 617,074
03/18/2019 32.56 33.2 32.41 33.11 590,354
03/15/2019 32.69 33.1 32.565 32.57 1,344,333
03/14/2019 32.66 32.95 32.3 32.77 665,416
03/13/2019 32.48 32.95 32.36 32.62 470,722
03/12/2019 32.5 32.63 31.9 32.41 380,316
03/11/2019 32.22 32.69 32.22 32.44 588,709
03/08/2019 32.27 32.44 31.88 32.13 328,319
03/07/2019 32.49 32.85 32.19 32.44 416,708
03/06/2019 32.83 33.01 32.46 32.5 525,411
03/05/2019 33.12 33.34 32.7 32.79 577,720
03/04/2019 33.62 33.695 32.96 33.06 447,712
03/01/2019 33.34 34.09 33.01 33.5 568,591
02/28/2019 33.75 33.92 32.985 32.99 958,207
02/27/2019 33.4 35.38 33.4 33.97 1,541,517
02/26/2019 33.16 33.37 32.78 32.78 934,920
02/25/2019 32.85 33.61 32.8 33.16 667,101
*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?



Smart Portfolio