Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SHOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 40.48 | 0.76 | 1.91% | 40.03 | 41.20 | 39.98 | 585,677 |
| Apr 25 2024 | 39.72 | -0.74 | -1.83% | 39.815 | 40.13 | 39.45 | 778,455 |
| Apr 24 2024 | 40.46 | 0.02 | 0.05% | 40.51 | 40.78 | 40.44 | 426,407 |
| Apr 23 2024 | 40.44 | 0.73 | 1.84% | 39.48 | 40.69 | 39.425 | 511,976 |
| Apr 22 2024 | 39.71 | 0.59 | 1.51% | 39.48 | 40.06 | 39.25 | 446,235 |
| Apr 19 2024 | 39.12 | 0.57 | 1.48% | 38.52 | 39.31 | 38.44 | 657,607 |
| Apr 18 2024 | 38.55 | -0.26 | -0.67% | 39.07 | 39.21 | 38.505 | 666,295 |
| Apr 17 2024 | 38.81 | -0.24 | -0.61% | 39.27 | 39.42 | 38.75 | 450,001 |
| Apr 16 2024 | 39.05 | -0.06 | -0.15% | 38.97 | 39.23 | 38.665 | 416,546 |
| Apr 15 2024 | 39.11 | 0.02 | 0.05% | 39.33 | 39.50 | 38.76 | 559,151 |
| Apr 12 2024 | 39.09 | -0.13 | -0.33% | 38.90 | 39.24 | 38.62 | 552,966 |
| Apr 11 2024 | 39.22 | -0.41 | -1.03% | 39.79 | 39.935 | 39.20 | 869,876 |
| Apr 10 2024 | 39.63 | -1.14 | -2.80% | 39.82 | 39.91 | 39.15 | 733,490 |
| Apr 09 2024 | 40.77 | 0.01 | 0.02% | 41.03 | 41.29 | 40.28 | 618,165 |
| Apr 08 2024 | 40.76 | -0.20 | -0.49% | 41.00 | 41.18 | 40.485 | 625,273 |
| Apr 05 2024 | 40.96 | 0.06 | 0.15% | 40.94 | 41.07 | 40.70 | 487,823 |
| Apr 04 2024 | 40.90 | -0.25 | -0.61% | 41.59 | 41.91 | 40.68 | 518,762 |
| Apr 03 2024 | 41.15 | -0.38 | -0.92% | 41.32 | 41.94 | 41.04 | 487,146 |
| Apr 02 2024 | 41.53 | -0.89 | -2.10% | 41.91 | 41.91 | 40.98 | 798,503 |
| Apr 01 2024 | 42.42 | 0.14 | 0.33% | 42.21 | 42.71 | 41.58 | 828,475 |
| Mar 28 2024 | 42.28 | 0.41 | 0.98% | 41.96 | 42.47 | 41.735 | 1,124,796 |
| 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 | 7,142,994 |
| 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% | 42.05 | 42.42 | 41.535 | 716,633 |
| 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 |
