SHOO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 41.87 | 1.33 | 3.28% | 41.02 | 41.89 | 40.92 | 697,294 |
Mar 26 2024 | 40.54 | -0.27 | -0.66% | 41.08 | 41.08 | 40.365 | 818,144 |
Mar 25 2024 | 40.81 | -0.33 | -0.80% | 41.47 | 41.67 | 40.69 | 696,829 |
Mar 22 2024 | 41.14 | -0.64 | -1.53% | 41.43 | 41.70 | 40.91 | 962,059 |
Mar 21 2024 | 41.78 | 1.05 | 2.58% | 40.96 | 41.85 | 40.675 | 799,395 |
Mar 20 2024 | 40.73 | -0.35 | -0.85% | 40.91 | 41.035 | 40.16 | 913,330 |
Mar 19 2024 | 41.08 | 0.22 | 0.54% | 40.64 | 41.28 | 40.64 | 841,292 |
Mar 18 2024 | 40.86 | -0.77 | -1.85% | 41.91 | 42.09 | 40.86 | 1,053,319 |
Mar 15 2024 | 41.63 | 0.01 | 0.02% | 41.13 | 41.96 | 41.03 | 7,153,857 |
Mar 14 2024 | 41.62 | -0.59 | -1.40% | 42.18 | 42.18 | 41.13 | 1,018,774 |
Mar 13 2024 | 42.21 | 0.48 | 1.15% | 41.75 | 42.48 | 41.64 | 851,802 |
Mar 12 2024 | 41.73 | 0.42 | 1.02% | 41.13 | 41.74 | 40.95 | 832,461 |
Mar 11 2024 | 41.31 | -0.68 | -1.62% | 41.80 | 42.05 | 40.98 | 787,923 |
Mar 08 2024 | 41.99 | -0.34 | -0.80% | 42.61 | 42.99 | 41.82 | 883,875 |
Mar 07 2024 | 42.33 | 0.31 | 0.74% | 42.28 | 42.56 | 41.84 | 855,620 |
Mar 06 2024 | 42.02 | -0.98 | -2.28% | 42.93 | 42.93 | 41.66 | 922,267 |
Mar 05 2024 | 43.00 | 0.22 | 0.51% | 42.69 | 43.40 | 42.395 | 954,102 |
Mar 04 2024 | 42.78 | 0.07 | 0.16% | 42.55 | 43.32 | 42.55 | 865,385 |
Mar 01 2024 | 42.71 | -0.11 | -0.26% | 42.91 | 43.2325 | 42.52 | 851,544 |
Feb 29 2024 | 42.82 | -0.45 | -1.04% | 43.99 | 43.99 | 42.44 | 1,058,209 |
Feb 28 2024 | 43.27 | -0.36 | -0.83% | 42.72 | 43.65 | 40.76 | 1,310,658 |
Feb 27 2024 | 43.63 | -0.05 | -0.11% | 44.09 | 44.10 | 43.41 | 1,583,049 |
Feb 26 2024 | 43.68 | -0.72 | -1.62% | 44.11 | 44.61 | 43.49 | 1,113,217 |
Feb 23 2024 | 44.40 | 0.72 | 1.65% | 43.86 | 45.63 | 43.68 | 1,394,836 |
Feb 22 2024 | 43.68 | 0.06 | 0.14% | 43.48 | 43.82 | 43.205 | 636,975 |
Feb 21 2024 | 43.62 | 0.05 | 0.11% | 42.83 | 43.69 | 42.71 | 633,103 |
Feb 20 2024 | 43.57 | -0.29 | -0.66% | 43.43 | 43.71 | 42.88 | 586,269 |
Feb 16 2024 | 43.86 | 0.11 | 0.25% | 43.40 | 44.15 | 43.40 | 678,381 |
Feb 15 2024 | 43.75 | 1.07 | 2.51% | 43.18 | 43.93 | 43.04 | 616,123 |
Feb 14 2024 | 42.68 | 0.69 | 1.64% | 42.19 | 43.20 | 42.035 | 837,982 |
Feb 13 2024 | 41.99 | -1.17 | -2.71% | 41.79 | 42.42 | 41.535 | 721,462 |
Feb 12 2024 | 43.16 | 1.41 | 3.38% | 42.09 | 43.22 | 41.78 | 591,177 |
Feb 09 2024 | 41.75 | 0.79 | 1.93% | 41.09 | 41.79 | 40.99 | 540,926 |
Feb 08 2024 | 40.96 | 0.73 | 1.81% | 40.10 | 41.045 | 40.10 | 648,543 |
Feb 07 2024 | 40.23 | -1.60 | -3.83% | 40.78 | 40.89 | 39.445 | 892,177 |
Feb 06 2024 | 41.83 | 0.04 | 0.10% | 41.70 | 42.33 | 41.67 | 539,004 |
Feb 05 2024 | 41.79 | -0.60 | -1.42% | 41.80 | 42.23 | 41.3642 | 471,382 |
Feb 02 2024 | 42.39 | -0.47 | -1.10% | 42.13 | 42.58 | 41.82 | 540,756 |
Feb 01 2024 | 42.86 | 0.98 | 2.34% | 42.02 | 43.05 | 41.41 | 943,566 |
Jan 31 2024 | 41.88 | -1.36 | -3.15% | 43.01 | 43.58 | 41.88 | 624,463 |
Jan 30 2024 | 43.24 | -0.25 | -0.57% | 43.04 | 43.55 | 42.92 | 535,176 |
Jan 29 2024 | 43.49 | 0.62 | 1.45% | 42.77 | 43.49 | 42.37 | 474,830 |
Jan 26 2024 | 42.87 | 0.19 | 0.45% | 42.98 | 43.11 | 41.77 | 502,891 |
Jan 25 2024 | 42.68 | 0.66 | 1.57% | 42.49 | 42.749 | 42.06 | 447,109 |
Jan 24 2024 | 42.02 | -0.18 | -0.43% | 42.60 | 42.60 | 41.785 | 368,442 |
Jan 23 2024 | 42.20 | -0.25 | -0.59% | 42.60 | 42.96 | 42.10 | 589,176 |
Jan 22 2024 | 42.45 | 0.95 | 2.29% | 41.85 | 42.47 | 41.52 | 920,594 |
Jan 19 2024 | 41.50 | -0.50 | -1.19% | 42.15 | 42.17 | 41.29 | 917,255 |
Jan 18 2024 | 42.00 | 0.42 | 1.01% | 41.76 | 42.01 | 41.075 | 424,312 |
Jan 17 2024 | 41.58 | -0.46 | -1.09% | 41.53 | 41.81 | 41.215 | 355,275 |
Jan 16 2024 | 42.04 | 0.08 | 0.19% | 41.72 | 42.05 | 41.28 | 383,474 |
Jan 12 2024 | 41.96 | -0.05 | -0.12% | 42.43 | 42.695 | 41.40 | 399,797 |
Jan 11 2024 | 42.01 | 0.27 | 0.65% | 41.79 | 42.03 | 40.78 | 620,723 |
Jan 10 2024 | 41.74 | 0.20 | 0.48% | 41.53 | 41.93 | 41.14 | 799,301 |
Jan 09 2024 | 41.54 | 0.23 | 0.56% | 40.83 | 41.76 | 40.83 | 670,208 |
Jan 08 2024 | 41.31 | 0.37 | 0.90% | 41.16 | 42.30 | 41.16 | 612,468 |
Jan 05 2024 | 40.94 | 0.42 | 1.04% | 40.40 | 41.275 | 39.95 | 561,792 |
Jan 04 2024 | 40.52 | -0.37 | -0.90% | 39.83 | 40.68 | 39.83 | 601,055 |
Jan 03 2024 | 40.89 | -1.41 | -3.33% | 42.02 | 42.02 | 40.84 | 465,222 |
Jan 02 2024 | 42.30 | 0.30 | 0.71% | 41.93 | 42.59 | 41.51 | 471,550 |
Dec 29 2023 | 42.00 | -0.75 | -1.75% | 42.60 | 42.82 | 41.85 | 437,721 |