Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steven Maddens Ltd (NQ: SHOO )

43.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.379 1.379 1.328 1.355 238,301 -0.02(-1.77%)
Jan 30, 2003 1.399 1.399 1.353 1.380 315,465 -0.02(-1.40%)
Jan 29, 2003 1.372 1.404 1.372 1.399 1,090,590 +0.02(+1.19%)
Jan 28, 2003 1.362 1.387 1.336 1.383 576,673 +0.03(+1.97%)
Jan 27, 2003 1.367 1.376 1.332 1.356 156,040 -0.02(-1.15%)
Jan 24, 2003 1.402 1.402 1.368 1.372 440,137 -0.04(-2.95%)
Jan 23, 2003 1.410 1.428 1.406 1.413 443,529 +0.00(+0.17%)
Jan 22, 2003 1.386 1.411 1.382 1.411 226,428 +0.02(+1.76%)
Jan 21, 2003 1.423 1.427 1.368 1.387 734,410 -0.04(-2.81%)
Jan 17, 2003 1.435 1.459 1.426 1.427 233,213 -0.02(-1.47%)
Jan 16, 2003 1.468 1.483 1.443 1.448 704,728 -0.03(-2.28%)
Jan 15, 2003 1.487 1.494 1.460 1.482 467,274 -0.02(-1.31%)
Jan 14, 2003 1.509 1.509 1.464 1.501 439,289 +0.01(+0.47%)
Jan 13, 2003 1.516 1.521 1.484 1.494 625,859 -0.00(-0.21%)
Jan 10, 2003 1.478 1.513 1.476 1.498 1,359,421 +0.02(+1.33%)
Jan 09, 2003 1.454 1.490 1.446 1.478 720,841 +0.04(+2.73%)
Jan 08, 2003 1.472 1.472 1.418 1.439 448,617 -0.01(-0.49%)
Jan 07, 2003 1.451 1.462 1.428 1.446 385,014 -0.02(-1.08%)
Jan 06, 2003 1.446 1.490 1.443 1.461 802,253 +0.03(+1.86%)
Jan 03, 2003 1.454 1.460 1.424 1.435 342,611 -0.01(-0.49%)
Jan 02, 2003 1.443 1.446 1.408 1.442 684,375 +0.02(+1.49%)
Dec 31, 2002 1.395 1.454 1.376 1.421 764,091 +0.02(+1.45%)
Dec 30, 2002 1.394 1.415 1.390 1.400 540,206 +0.01(+0.74%)
Dec 27, 2002 1.380 1.399 1.374 1.390 334,131 +0.00(+0.11%)
Dec 26, 2002 1.403 1.410 1.377 1.388 224,732 -0.00(-0.28%)
Dec 24, 2002 1.388 1.402 1.388 1.392 39,858 +0.00(+0.06%)
Dec 23, 2002 1.401 1.413 1.376 1.391 995,608 -0.01(-0.56%)
Dec 20, 2002 1.401 1.410 1.376 1.399 725,929 +0.01(+0.85%)
Dec 19, 2002 1.391 1.391 1.376 1.387 131,447 +0.00(+0.23%)
Dec 18, 2002 1.403 1.403 1.384 1.384 511,373 -0.01(-0.62%)
Dec 17, 2002 1.399 1.405 1.373 1.393 652,149 +0.01(+1.03%)
Dec 16, 2002 1.384 1.406 1.376 1.379 548,687 -0.00(-0.34%)
Dec 13, 2002 1.417 1.417 1.384 1.384 433,352 -0.04(-2.82%)
Dec 12, 2002 1.431 1.431 1.417 1.424 224,732 +0.00(+0.33%)
Dec 11, 2002 1.406 1.429 1.384 1.419 1,051,580 +0.01(+0.78%)
Dec 10, 2002 1.368 1.411 1.351 1.408 330,738 +0.04(+3.13%)
Dec 09, 2002 1.404 1.411 1.356 1.365 1,542,600 -0.05(-3.46%)
Dec 06, 2002 1.439 1.439 1.412 1.414 384,165 -0.01(-1.05%)
Dec 05, 2002 1.457 1.457 1.428 1.429 234,061 -0.02(-1.62%)
Dec 04, 2002 1.435 1.461 1.427 1.453 406,215 +0.01(+0.71%)
Dec 03, 2002 1.474 1.474 1.435 1.443 843,808 -0.03(-1.77%)
Dec 02, 2002 1.399 1.482 1.395 1.469 1,119,424 +0.07(+5.25%)
Nov 29, 2002 1.371 1.397 1.356 1.395 333,283 +0.02(+1.43%)
Nov 27, 2002 1.373 1.376 1.356 1.376 249,326 +0.00(+0.17%)
Nov 26, 2002 1.376 1.376 1.352 1.373 256,110 -0.00(-0.17%)
Nov 25, 2002 1.376 1.384 1.355 1.376 431,656 +0.00(+0.00%)
Nov 22, 2002 1.366 1.376 1.347 1.376 135,687 +0.01(+0.40%)
Nov 21, 2002 1.356 1.371 1.345 1.370 89,045 +0.02(+1.81%)
Nov 20, 2002 1.389 1.390 1.315 1.346 1,280,553 -0.03(-2.00%)
Nov 19, 2002 1.351 1.376 1.350 1.373 524,093 -0.00(-0.23%)
Nov 18, 2002 1.345 1.376 1.336 1.376 904,867 +0.03(+2.40%)
Nov 15, 2002 1.318 1.347 1.316 1.344 250,174 +0.02(+1.48%)
Nov 14, 2002 1.298 1.326 1.288 1.325 243,389 +0.03(+2.24%)
Nov 13, 2002 1.270 1.299 1.263 1.296 435,896 +0.03(+2.62%)
Nov 12, 2002 1.240 1.273 1.240 1.263 103,461 +0.01(+1.01%)
Nov 11, 2002 1.258 1.275 1.238 1.250 65,299 -0.01(-0.69%)
Nov 08, 2002 1.270 1.277 1.255 1.259 151,800 -0.02(-1.42%)
Nov 07, 2002 1.283 1.293 1.265 1.277 965,079 -0.02(-1.46%)
Nov 06, 2002 1.325 1.333 1.283 1.296 239,149 -0.03(-2.43%)
Nov 05, 2002 1.340 1.350 1.318 1.328 149,256 -0.01(-0.65%)
Nov 04, 2002 1.336 1.340 1.329 1.336 519,853 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.