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 UNCHANGED
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 (%)
Oct 31, 2005 1.950 2.016 1.938 2.016 1,493,269 +0.08(+3.89%)
Oct 28, 2005 1.948 2.005 1.928 1.940 1,114,403 +0.00(+0.08%)
Oct 27, 2005 2.018 2.026 1.926 1.939 959,516 -0.08(-4.20%)
Oct 26, 2005 2.038 2.075 2.012 2.023 1,667,102 -0.02(-0.81%)
Oct 25, 2005 1.965 2.145 1.965 2.040 2,151,236 +0.07(+3.47%)
Oct 24, 2005 1.971 1.994 1.947 1.972 729,304 +0.01(+0.36%)
Oct 21, 2005 1.957 2.022 1.956 1.965 1,210,496 -0.00(-0.12%)
Oct 20, 2005 2.001 2.001 1.929 1.967 1,052,513 -0.03(-1.38%)
Oct 19, 2005 1.917 2.005 1.917 1.994 2,011,155 +0.07(+3.55%)
Oct 18, 2005 1.976 1.976 1.922 1.926 491,715 -0.04(-2.27%)
Oct 17, 2005 1.972 1.972 1.928 1.971 526,358 +0.01(+0.32%)
Oct 14, 2005 1.956 1.992 1.939 1.965 900,025 +0.01(+0.48%)
Oct 13, 2005 1.920 1.982 1.920 1.955 1,308,471 +0.03(+1.59%)
Oct 12, 2005 1.966 1.976 1.914 1.924 1,085,374 -0.06(-2.97%)
Oct 11, 2005 1.981 2.028 1.972 1.983 2,076,565 +0.00(+0.12%)
Oct 10, 2005 2.027 2.048 1.974 1.981 1,337,050 -0.03(-1.25%)
Oct 07, 2005 2.012 2.063 1.943 2.006 6,046,000 +0.21(+11.93%)
Oct 06, 2005 1.807 1.838 1.784 1.792 1,089,742 -0.01(-0.78%)
Oct 05, 2005 1.896 1.903 1.800 1.806 596,254 -0.09(-4.92%)
Oct 04, 2005 1.869 1.919 1.869 1.900 1,154,855 +0.03(+1.73%)
Oct 03, 2005 1.803 1.873 1.795 1.868 1,711,149 +0.07(+3.67%)
Sep 30, 2005 1.741 1.807 1.737 1.802 802,839 +0.05(+3.10%)
Sep 29, 2005 1.749 1.755 1.661 1.748 667,829 -0.00(-0.09%)
Sep 28, 2005 1.787 1.795 1.744 1.749 563,307 -0.03(-1.77%)
Sep 27, 2005 1.807 1.807 1.733 1.781 830,578 -0.03(-1.48%)
Sep 26, 2005 1.823 1.832 1.770 1.807 1,709,682 -0.00(-0.22%)
Sep 23, 2005 1.811 1.812 1.764 1.811 1,390,731 +0.02(+1.23%)
Sep 22, 2005 1.789 1.803 1.726 1.789 847,946 +0.04(+2.25%)
Sep 21, 2005 1.815 1.822 1.711 1.750 1,501,181 -0.06(-3.26%)
Sep 20, 2005 1.869 1.869 1.799 1.809 435,998 -0.05(-2.58%)
Sep 19, 2005 1.858 1.866 1.824 1.857 433,403 -0.01(-0.29%)
Sep 16, 2005 1.858 1.864 1.841 1.862 904,655 +0.02(+0.85%)
Sep 15, 2005 1.838 1.880 1.830 1.847 660,748 +0.01(+0.56%)
Sep 14, 2005 1.824 1.850 1.797 1.836 1,012,569 +0.01(+0.82%)
Sep 13, 2005 1.868 1.868 1.796 1.821 1,023,280 -0.04(-2.11%)
Sep 12, 2005 1.851 1.895 1.851 1.861 1,185,783 -0.01(-0.34%)
Sep 09, 2005 1.852 1.868 1.792 1.867 2,238,839 +0.01(+0.81%)
Sep 08, 2005 1.862 1.874 1.810 1.852 821,623 -0.02(-1.01%)
Sep 07, 2005 1.861 1.879 1.860 1.871 465,239 +0.01(+0.34%)
Sep 06, 2005 1.825 1.869 1.825 1.865 1,436,433 +0.05(+2.68%)
Sep 02, 2005 1.824 1.843 1.799 1.816 309,885 -0.02(-0.94%)
Sep 01, 2005 1.830 1.847 1.807 1.833 432,818 -0.01(-0.55%)
Aug 31, 2005 1.810 1.843 1.790 1.843 422,531 +0.03(+1.51%)
Aug 30, 2005 1.843 1.853 1.809 1.816 530,479 -0.03(-1.70%)
Aug 29, 2005 1.840 1.861 1.820 1.847 527,079 -0.00(-0.21%)
Aug 26, 2005 1.858 1.858 1.822 1.851 467,512 +0.01(+0.34%)
Aug 25, 2005 1.861 1.888 1.843 1.845 665,819 -0.01(-0.72%)
Aug 24, 2005 1.879 1.908 1.838 1.858 979,139 -0.04(-2.03%)
Aug 23, 2005 1.806 1.897 1.794 1.897 1,076,690 +0.09(+4.91%)
Aug 22, 2005 1.782 1.844 1.782 1.808 772,953 +0.02(+0.97%)
Aug 19, 2005 1.761 1.873 1.761 1.791 728,753 +0.03(+1.52%)
Aug 18, 2005 1.800 1.800 1.761 1.764 308,257 -0.04(-2.05%)
Aug 17, 2005 1.780 1.812 1.770 1.801 921,514 +0.01(+0.70%)
Aug 16, 2005 1.865 1.876 1.788 1.788 1,706,536 -0.08(-4.45%)
Aug 15, 2005 1.828 1.878 1.828 1.872 919,937 +0.04(+2.28%)
Aug 12, 2005 1.835 1.837 1.769 1.830 975,018 -0.01(-0.72%)
Aug 11, 2005 1.844 1.865 1.835 1.843 1,111,257 -0.00(-0.21%)
Aug 10, 2005 1.807 1.938 1.807 1.847 3,249,976 +0.06(+3.21%)
Aug 09, 2005 1.697 1.843 1.697 1.790 2,635,862 +0.08(+4.69%)
Aug 08, 2005 1.710 1.751 1.702 1.710 1,178,651 +0.02(+1.16%)
Aug 05, 2005 1.732 1.759 1.673 1.690 1,702,610 -0.05(-2.67%)
Aug 04, 2005 1.770 1.781 1.730 1.737 733,409 -0.05(-2.60%)
Aug 03, 2005 1.735 1.840 1.722 1.783 1,467,319 +0.05(+2.62%)
Aug 02, 2005 1.764 1.798 1.631 1.737 1,376,934 -0.03(-1.65%)
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.