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

Steven Maddens Ltd (NQ: SHOO )

43.67 -0.38 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2005 1.491 1.510 1.491 1.509 192,154 +0.04(+2.51%)
Jan 28, 2005 1.512 1.513 1.458 1.472 157,931 -0.03(-2.04%)
Jan 27, 2005 1.493 1.525 1.481 1.503 225,664 +0.00(+0.05%)
Jan 26, 2005 1.502 1.509 1.493 1.502 244,781 -0.00(-0.05%)
Jan 25, 2005 1.493 1.503 1.486 1.503 123,972 +0.03(+1.81%)
Jan 24, 2005 1.469 1.485 1.451 1.476 124,413 +0.02(+1.35%)
Jan 21, 2005 1.461 1.523 1.415 1.457 564,427 +0.02(+1.15%)
Jan 20, 2005 1.413 1.462 1.411 1.440 293,795 +0.00(+0.33%)
Jan 19, 2005 1.442 1.470 1.431 1.435 182,086 +0.01(+0.38%)
Jan 18, 2005 1.454 1.493 1.419 1.430 238,123 -0.04(-2.73%)
Jan 14, 2005 1.458 1.476 1.454 1.470 91,904 +0.02(+1.58%)
Jan 13, 2005 1.442 1.463 1.439 1.447 108,731 +0.01(+0.71%)
Jan 12, 2005 1.430 1.439 1.427 1.437 54,000 -0.01(-1.03%)
Jan 11, 2005 1.458 1.464 1.442 1.452 94,635 -0.03(-2.28%)
Jan 10, 2005 1.457 1.503 1.449 1.486 131,274 +0.03(+2.38%)
Jan 07, 2005 1.521 1.521 1.439 1.451 427,640 -0.05(-3.30%)
Jan 06, 2005 1.444 1.524 1.443 1.501 443,966 +0.05(+3.75%)
Jan 05, 2005 1.460 1.490 1.446 1.446 184,911 -0.04(-2.70%)
Jan 04, 2005 1.493 1.493 1.462 1.486 238,148 +0.01(+0.80%)
Jan 03, 2005 1.470 1.490 1.462 1.475 310,130 -0.01(-0.53%)
Dec 31, 2004 1.486 1.496 1.462 1.482 221,364 -0.00(-0.21%)
Dec 30, 2004 1.494 1.494 1.486 1.486 242,567 +0.01(+0.48%)
Dec 29, 2004 1.458 1.490 1.442 1.479 206,097 -0.00(-0.21%)
Dec 28, 2004 1.457 1.482 1.438 1.482 288,367 +0.03(+2.17%)
Dec 27, 2004 1.470 1.470 1.424 1.450 237,478 -0.00(-0.11%)
Dec 23, 2004 1.474 1.486 1.446 1.452 136,550 -0.03(-2.28%)
Dec 22, 2004 1.468 1.493 1.462 1.486 44,951 +0.02(+1.23%)
Dec 21, 2004 1.478 1.506 1.439 1.468 94,143 +0.00(+0.00%)
Dec 20, 2004 1.486 1.486 1.446 1.468 279,885 -0.01(-0.80%)
Dec 17, 2004 1.468 1.488 1.460 1.479 210,338 +0.01(+0.37%)
Dec 16, 2004 1.517 1.532 1.469 1.474 264,619 -0.05(-3.20%)
Dec 15, 2004 1.524 1.543 1.462 1.523 787,072 -0.01(-0.67%)
Dec 14, 2004 1.516 1.556 1.515 1.533 203,553 +0.01(+0.98%)
Dec 13, 2004 1.497 1.518 1.488 1.518 843,050 +0.03(+2.22%)
Dec 10, 2004 1.486 1.486 1.470 1.485 220,516 +0.01(+0.69%)
Dec 09, 2004 1.470 1.506 1.470 1.475 552,986 -0.01(-0.90%)
Dec 08, 2004 1.444 1.493 1.444 1.488 185,742 +0.03(+2.32%)
Dec 07, 2004 1.446 1.501 1.446 1.454 286,670 +0.01(+0.93%)
Dec 06, 2004 1.435 1.468 1.431 1.441 192,527 +0.01(+0.44%)
Dec 03, 2004 1.486 1.486 1.435 1.435 171,324 -0.06(-3.79%)
Dec 02, 2004 1.500 1.512 1.486 1.491 223,060 -0.01(-0.43%)
Dec 01, 2004 1.481 1.508 1.467 1.497 379,118 +0.01(+1.01%)
Nov 30, 2004 1.478 1.488 1.431 1.482 422,373 -0.00(-0.05%)
Nov 29, 2004 1.457 1.489 1.431 1.483 380,814 +0.04(+2.67%)
Nov 26, 2004 1.415 1.452 1.388 1.445 133,157 +0.05(+3.37%)
Nov 24, 2004 1.366 1.407 1.361 1.398 304,481 +0.03(+1.89%)
Nov 23, 2004 1.409 1.409 1.355 1.372 387,599 -0.02(-1.75%)
Nov 22, 2004 1.356 1.402 1.356 1.396 276,493 +0.03(+2.54%)
Nov 19, 2004 1.368 1.399 1.358 1.361 219,667 -0.02(-1.65%)
Nov 18, 2004 1.357 1.387 1.357 1.384 228,149 +0.01(+0.69%)
Nov 17, 2004 1.379 1.388 1.357 1.375 212,034 +0.01(+0.81%)
Nov 16, 2004 1.364 1.372 1.357 1.364 271,404 -0.03(-1.87%)
Nov 15, 2004 1.387 1.393 1.363 1.390 268,011 +0.00(+0.23%)
Nov 12, 2004 1.356 1.387 1.336 1.387 919,382 +0.04(+3.28%)
Nov 11, 2004 1.332 1.346 1.331 1.343 586,912 +0.02(+1.49%)
Nov 10, 2004 1.282 1.343 1.282 1.323 1,047,451 -0.01(-0.53%)
Nov 09, 2004 1.325 1.331 1.301 1.330 742,121 +0.01(+1.08%)
Nov 08, 2004 1.307 1.325 1.307 1.316 413,043 +0.00(+0.24%)
Nov 05, 2004 1.317 1.325 1.297 1.313 476,654 -0.01(-0.71%)
Nov 04, 2004 1.348 1.348 1.286 1.322 804,883 -0.04(-2.89%)
Nov 03, 2004 1.328 1.368 1.328 1.361 792,161 +0.03(+2.61%)
Nov 02, 2004 1.317 1.344 1.294 1.327 860,860 +0.02(+1.38%)
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.