SHOE Stock Prices

Data as of Oct 28, 2026

Last

14.45

Change

+0.20

Open

14.11

Previous

14.25

High

14.50

Low

14.06

Bid

-

Ask

-

Volume

557,407

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.794

Hist Vol

0.442

Opt Volume

22

Open Int

14,978

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	14.11	14.50	14.06	14.45	+0.20	557,407	22	0.794	0.442
Oct 27, 2026	14.10	14.35	13.83	14.25	+0.19	548,818	42	0.745	0.443
Oct 26, 2026	14.04	14.16	13.81	14.06	-0.07	601,993	111	0.000	0.445
Oct 23, 2026	14.05	14.23	13.76	14.13	-0.09	682,121	1	0.725	0.447
Oct 22, 2026	13.24	14.28	13.18	14.22	+1.00	670,452	5	0.817	0.450
Oct 21, 2026	13.57	13.61	13.18	13.22	-0.33	340,011	10	0.805	0.435
Oct 20, 2026	13.62	13.74	13.39	13.55	+0.03	325,246	35	0.793	0.435
Oct 19, 2026	13.58	13.74	13.44	13.52	-0.24	339,594	64	0.764	0.438
Oct 16, 2026	13.89	14.27	13.68	13.76	-0.08	644,384	216	0.745	0.439
Oct 15, 2026	13.58	13.99	13.37	13.84	+0.60	455,358	360	0.686	0.442
Oct 14, 2026	13.08	13.26	12.72	13.24	+0.14	941,852	253	0.787	0.440
Oct 13, 2026	13.40	13.55	13.04	13.10	-0.12	540,110	592	0.752	0.442
Oct 12, 2026	12.80	13.36	12.75	13.22	+0.47	745,327	1,242	0.794	0.444
Oct 9, 2026	13.04	13.04	12.58	12.75	-0.31	1,422,788	6,729	0.740	0.442
Oct 8, 2026	12.73	13.08	12.54	13.06	+0.30	1,016,543	1,035	0.787	0.443
Oct 7, 2026	13.04	13.10	12.70	12.76	-0.28	1,707,872	12,100	0.802	0.443
Oct 6, 2026	12.72	13.05	12.47	13.04	+0.22	800,331	143	0.718	0.445
Oct 5, 2026	12.66	12.87	12.32	12.82	+0.24	792,446	356	0.741	0.446
Oct 2, 2026	12.67	12.73	12.22	12.58	+0.00	927,449	1,017	0.777	0.447
Oct 1, 2026	12.86	12.90	12.46	12.69	-0.10	1,055,270	135	0.634	0.447
Sep 30, 2026	13.10	13.13	12.54	12.79	-0.28	1,429,592	28,906	0.858	0.450
Sep 29, 2026	13.40	13.40	12.99	13.07	-0.14	971,715	27,046	0.661	0.452
Sep 28, 2026	13.04	13.36	12.90	13.21	+0.21	977,348	66	0.633	0.455
Sep 25, 2026	13.31	13.42	12.92	13.00	-0.22	1,422,136	18	0.587	0.457
Sep 24, 2026	13.20	13.25	12.90	13.22	+0.11	782,872	16	0.627	0.459
Sep 23, 2026	13.27	13.48	13.09	13.11	-0.27	700,973	118	0.548	0.462
Sep 22, 2026	13.28	13.62	13.19	13.38	+0.34	955,970	202	0.626	0.464
Sep 21, 2026	13.00	13.13	12.88	13.04	-0.03	1,067,679	142	0.602	0.464
Sep 18, 2026	13.24	13.62	13.01	13.07	-0.17	3,736,887	21,279	0.540	0.468
Sep 17, 2026	13.18	13.40	12.74	13.24	+0.31	1,067,182	352	0.534	0.471
Sep 16, 2026	13.20	13.34	12.78	12.93	-0.34	1,522,882	2,130	0.472	0.471
Sep 15, 2026	12.92	13.30	12.88	13.27	+0.36	1,627,735	734	0.766	0.473
Sep 14, 2026	12.55	13.13	12.34	12.91	+0.15	1,325,910	1,155	0.627	0.473
Sep 11, 2026	12.51	12.86	12.42	12.76	+0.48	1,077,304	7,574	0.482	0.475
Sep 10, 2026	10.20	12.47	10.20	12.28	-0.65	4,807,921	20,628	0.370	0.471
Sep 9, 2026	13.35	13.78	12.63	12.93	-0.45	1,767,220	20,519	0.959	0.465
Sep 8, 2026	13.95	14.02	13.28	13.38	+0.00	968,701	4,224	1.480	0.465
Sep 4, 2026	13.57	14.11	13.25	14.07	+0.42	946,310	128	1.084	0.469
Sep 3, 2026	13.64	13.66	13.04	13.65	+0.16	936,402	1,882	0.812	0.468
Sep 2, 2026	13.08	13.54	13.02	13.49	+0.65	1,269,536	1,874	0.986	0.471
Sep 1, 2026	13.64	13.77	12.78	12.84	-0.86	1,660,859	2,430	0.724	0.460
Aug 31, 2026	13.75	13.81	13.30	13.70	+0.01	1,362,216	2,660	0.860	0.446
Aug 28, 2026	13.92	14.13	13.59	13.69	-0.15	819,978	928	0.707	0.450
Aug 27, 2026	14.38	14.38	13.55	13.84	-0.57	1,065,446	2,395	0.717	0.454
Aug 26, 2026	14.46	14.78	14.29	14.41	+0.10	722,211	3,020	0.832	0.452
Aug 25, 2026	15.32	15.32	14.13	14.31	-1.31	1,107,257	1,339	0.780	0.455
Aug 24, 2026	15.53	15.85	15.53	15.62	+0.15	371,260	49	0.826	0.418
Aug 21, 2026	15.46	15.62	15.36	15.47	+0.18	371,202	131	0.764	0.422
Aug 20, 2026	15.54	15.54	15.05	15.29	-0.58	563,782	1,566	0.748	0.425
Aug 19, 2026	15.40	15.93	15.40	15.87	+0.60	413,671	10	0.753	0.421
Aug 18, 2026	15.65	15.73	15.21	15.27	-0.23	592,500	1	0.592	0.415
Aug 17, 2026	15.12	15.55	15.02	15.50	+0.26	504,652	32	0.738	0.419
Aug 14, 2026	15.26	15.31	15.06	15.24	-0.06	357,517	26	0.690	0.421
Aug 13, 2026	15.58	15.65	15.25	15.30	-0.17	626,439	43	0.497	0.426
Aug 12, 2026	15.64	15.64	15.26	15.47	-0.29	335,435	61	0.681	0.430
Aug 11, 2026	16.11	16.14	15.59	15.76	-0.35	379,243	1,916	0.687	0.434
Aug 10, 2026	15.75	16.21	15.66	16.11	+0.36	633,294	1,779	0.713	0.437
Aug 7, 2026	15.60	15.93	15.36	15.75	+0.11	349,041	1,621	0.586	0.438
Aug 6, 2026	15.59	15.99	15.54	15.64	+0.03	387,153	1,621	0.612	0.443
Aug 5, 2026	15.72	15.72	15.32	15.61	+0.07	367,114	76	0.556	0.449
Aug 4, 2026	15.34	15.80	15.31	15.54	+0.12	524,956	433	0.660	0.455
Aug 3, 2026	15.52	16.07	15.15	15.42	+0.22	919,611	6,330	0.641	0.460
Jul 31, 2026	15.48	15.50	15.16	15.20	-0.28	340,616	83	0.480	0.465
Jul 30, 2026	15.46	15.65	15.21	15.48	-0.13	540,746	116	0.550	0.470
Jul 29, 2026	15.80	15.84	15.17	15.61	-0.25	617,591	463	0.539	0.477
Jul 28, 2026	15.32	15.99	15.20	15.86	+0.75	503,473	2,443	0.541	0.484

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.