Register to chat with like-minded investors on our interactive forums.
SHOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 44.02 | 1.35 | 3.16% | 43.33 | 44.03 | 43.045 | 633,349 |
| Jul 25 2024 | 42.67 | -0.47 | -1.09% | 43.21 | 43.455 | 41.88 | 1,014,273 |
| Jul 24 2024 | 43.14 | -1.77 | -3.94% | 44.83 | 45.21 | 43.09 | 945,928 |
| Jul 23 2024 | 44.91 | 0.67 | 1.51% | 44.17 | 44.91 | 43.94 | 702,592 |
| Jul 22 2024 | 44.24 | 0.44 | 1.00% | 43.95 | 44.47 | 43.56 | 673,078 |
| Jul 19 2024 | 43.80 | 0.09 | 0.21% | 43.81 | 44.04 | 43.37 | 735,220 |
| Jul 18 2024 | 43.71 | -0.54 | -1.22% | 44.21 | 45.255 | 42.24 | 705,076 |
| Jul 17 2024 | 44.25 | -0.76 | -1.69% | 44.95 | 45.405 | 44.20 | 903,999 |
| Jul 16 2024 | 45.01 | 1.02 | 2.32% | 44.50 | 45.25 | 44.255 | 871,033 |
| Jul 15 2024 | 43.99 | -0.55 | -1.23% | 44.49 | 44.83 | 43.87 | 793,374 |
| Jul 12 2024 | 44.54 | 0.25 | 0.56% | 44.86 | 45.17 | 44.49 | 733,902 |
| Jul 11 2024 | 44.29 | 1.51 | 3.53% | 43.67 | 44.35 | 43.04 | 947,942 |
| Jul 10 2024 | 42.78 | 0.11 | 0.26% | 42.86 | 43.245 | 42.23 | 477,857 |
| Jul 09 2024 | 42.67 | -0.60 | -1.39% | 43.17 | 43.51 | 42.63 | 498,747 |
| Jul 08 2024 | 43.27 | 1.31 | 3.12% | 42.19 | 43.40 | 41.96 | 664,341 |
| Jul 05 2024 | 41.96 | -0.03 | -0.07% | 42.10 | 42.33 | 41.70 | 501,626 |
| Jul 03 2024 | 41.99 | -0.04 | -0.10% | 42.15 | 42.425 | 41.7431 | 232,084 |
| Jul 02 2024 | 42.03 | 0.45 | 1.08% | 41.74 | 42.21 | 41.525 | 823,701 |
| Jul 01 2024 | 41.58 | -0.76 | -1.79% | 42.37 | 42.55 | 41.25 | 687,104 |
| Jun 28 2024 | 42.34 | 0.00 | 0.00% | 42.34 | 42.34 | 42.34 | 0 |
| Jun 27 2024 | 42.34 | -0.70 | -1.63% | 42.78 | 43.10 | 42.1706 | 528,117 |
| Jun 26 2024 | 43.04 | -0.49 | -1.13% | 43.44 | 43.7075 | 42.88 | 473,016 |
| Jun 25 2024 | 43.53 | -0.88 | -1.98% | 44.30 | 44.39 | 43.43 | 660,280 |
| Jun 24 2024 | 44.41 | 0.84 | 1.93% | 43.68 | 44.59 | 43.55 | 456,319 |
| Jun 21 2024 | 43.57 | -0.20 | -0.46% | 43.75 | 43.82 | 43.22 | 1,879,331 |
| Jun 20 2024 | 43.77 | -0.09 | -0.21% | 43.76 | 44.615 | 43.5375 | 528,458 |
| Jun 18 2024 | 43.86 | 0.18 | 0.41% | 43.49 | 44.04 | 43.45 | 466,609 |
| Jun 17 2024 | 43.68 | -0.03 | -0.07% | 43.67 | 43.915 | 42.895 | 501,472 |
| Jun 14 2024 | 43.71 | 0.75 | 1.75% | 43.01 | 44.02 | 42.70 | 754,524 |
| Jun 13 2024 | 42.96 | -0.57 | -1.31% | 43.25 | 43.38 | 42.54 | 744,163 |
| Jun 12 2024 | 43.53 | -0.14 | -0.32% | 44.48 | 44.70 | 43.45 | 597,240 |
| Jun 11 2024 | 43.67 | -0.38 | -0.86% | 44.01 | 44.08 | 43.54 | 572,613 |
| Jun 10 2024 | 44.05 | -0.48 | -1.08% | 43.92 | 44.31 | 42.87 | 468,493 |
| Jun 07 2024 | 44.53 | -0.78 | -1.72% | 44.83 | 45.35 | 44.42 | 572,515 |
| Jun 06 2024 | 45.31 | 0.97 | 2.19% | 44.57 | 45.55 | 44.52 | 520,587 |
| Jun 05 2024 | 44.34 | 0.24 | 0.54% | 44.08 | 44.63 | 43.96 | 368,040 |
| Jun 04 2024 | 44.10 | -0.60 | -1.34% | 44.57 | 45.28 | 44.03 | 774,924 |
| Jun 03 2024 | 44.70 | 0.25 | 0.56% | 44.92 | 45.91 | 44.63 | 738,520 |
| May 31 2024 | 44.45 | 0.39 | 0.89% | 44.20 | 44.61 | 43.70 | 645,422 |
| May 30 2024 | 44.06 | 0.95 | 2.20% | 43.34 | 44.57 | 43.21 | 530,094 |
| May 29 2024 | 43.11 | -0.39 | -0.90% | 42.84 | 43.46 | 42.82 | 557,619 |
| May 28 2024 | 43.50 | 0.66 | 1.54% | 43.24 | 43.80 | 42.94 | 516,495 |
| May 24 2024 | 42.84 | 1.39 | 3.35% | 41.99 | 42.94 | 41.99 | 514,341 |
| May 23 2024 | 41.45 | 0.15 | 0.36% | 41.34 | 42.18 | 40.91 | 461,422 |
| May 22 2024 | 41.30 | -0.81 | -1.92% | 41.88 | 41.90 | 41.05 | 482,531 |
| May 21 2024 | 42.11 | 0.27 | 0.65% | 41.63 | 42.27 | 41.63 | 475,297 |
| May 20 2024 | 41.84 | 0.18 | 0.43% | 41.73 | 41.99 | 41.55 | 348,458 |
| May 17 2024 | 41.66 | -0.11 | -0.26% | 41.83 | 41.875 | 41.49 | 400,452 |
| May 16 2024 | 41.77 | -0.72 | -1.69% | 42.55 | 42.67 | 41.73 | 404,011 |
| May 15 2024 | 42.49 | 0.04 | 0.09% | 42.59 | 42.78 | 42.11 | 513,775 |
| May 14 2024 | 42.45 | 0.49 | 1.17% | 42.07 | 42.81 | 42.06 | 569,259 |
| May 13 2024 | 41.96 | 0.59 | 1.43% | 41.84 | 42.54 | 41.61 | 603,823 |
| May 10 2024 | 41.37 | -0.25 | -0.60% | 41.52 | 41.69 | 41.18 | 407,515 |
| May 09 2024 | 41.62 | 0.86 | 2.11% | 40.92 | 41.64 | 40.835 | 493,423 |
| May 08 2024 | 40.76 | 0.15 | 0.37% | 40.37 | 40.87 | 40.13 | 383,475 |
| May 07 2024 | 40.61 | 0.12 | 0.30% | 40.57 | 41.14 | 40.54 | 491,216 |
| May 06 2024 | 40.49 | 0.90 | 2.27% | 39.70 | 40.745 | 39.70 | 564,035 |
| May 03 2024 | 39.59 | -0.52 | -1.30% | 40.98 | 40.98 | 39.33 | 671,859 |
| May 02 2024 | 40.11 | 0.69 | 1.75% | 40.01 | 41.38 | 39.79 | 908,569 |
| May 01 2024 | 39.42 | -0.99 | -2.45% | 40.30 | 40.37 | 37.99 | 1,399,322 |
| Apr 30 2024 | 40.41 | -0.58 | -1.41% | 40.68 | 40.89 | 40.30 | 1,118,656 |
| Apr 29 2024 | 40.99 | 0.51 | 1.26% | 40.61 | 41.23 | 40.50 | 797,625 |
