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

Steven Maddens Ltd (NQ: SHOO )

43.84 -0.21 (-0.48%)
Streaming Delayed Price Updated: 2:29 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 30, 2009 7.047 7.300 6.994 7.164 2,004,362 +0.10(+1.48%)
Oct 29, 2009 6.898 7.179 6.863 7.059 1,104,730 +0.19(+2.73%)
Oct 28, 2009 7.102 7.146 6.856 6.872 1,418,621 -0.24(-3.43%)
Oct 27, 2009 7.425 7.501 6.985 7.116 2,328,486 -0.31(-4.12%)
Oct 26, 2009 7.634 7.731 7.416 7.422 1,058,573 -0.17(-2.21%)
Oct 23, 2009 7.570 7.620 7.492 7.590 1,382,307 +0.08(+1.01%)
Oct 22, 2009 7.418 7.593 7.271 7.514 1,267,267 +0.12(+1.65%)
Oct 21, 2009 7.553 7.641 7.353 7.392 1,441,512 -0.18(-2.34%)
Oct 20, 2009 7.263 8.044 7.128 7.569 5,272,803 +0.49(+6.97%)
Oct 19, 2009 6.972 7.109 6.776 7.075 772,730 +0.14(+1.96%)
Oct 16, 2009 6.849 6.969 6.776 6.939 1,229,008 +0.08(+1.13%)
Oct 15, 2009 6.813 6.884 6.789 6.861 598,247 +0.05(+0.73%)
Oct 14, 2009 6.884 6.898 6.774 6.812 802,610 -0.02(-0.34%)
Oct 13, 2009 6.774 6.835 6.735 6.835 345,381 +0.07(+1.07%)
Oct 12, 2009 6.776 6.824 6.723 6.762 335,058 +0.07(+1.03%)
Oct 09, 2009 6.674 6.714 6.557 6.693 367,985 +0.01(+0.19%)
Oct 08, 2009 6.622 6.721 6.590 6.681 440,634 +0.12(+1.81%)
Oct 07, 2009 6.702 6.792 6.553 6.562 732,894 -0.14(-2.14%)
Oct 06, 2009 6.553 6.714 6.543 6.705 772,453 +0.21(+3.18%)
Oct 05, 2009 6.383 6.521 6.368 6.498 560,729 +0.16(+2.54%)
Oct 02, 2009 6.366 6.382 6.224 6.337 536,695 -0.06(-0.97%)
Oct 01, 2009 6.513 6.513 6.332 6.399 855,601 -0.11(-1.71%)
Sep 30, 2009 6.474 6.557 6.429 6.511 795,848 +0.07(+1.13%)
Sep 29, 2009 6.376 6.523 6.369 6.438 374,079 +0.04(+0.55%)
Sep 28, 2009 6.270 6.447 6.270 6.403 468,614 +0.16(+2.52%)
Sep 25, 2009 6.334 6.360 6.224 6.246 542,683 -0.12(-1.89%)
Sep 24, 2009 6.444 6.506 6.283 6.366 518,994 -0.07(-1.15%)
Sep 23, 2009 6.575 6.628 6.440 6.440 799,511 -0.11(-1.62%)
Sep 22, 2009 6.523 6.615 6.472 6.546 401,290 +0.08(+1.29%)
Sep 21, 2009 6.567 6.567 6.435 6.463 477,321 -0.13(-1.91%)
Sep 18, 2009 6.555 6.695 6.552 6.589 970,563 +0.04(+0.68%)
Sep 17, 2009 6.368 6.592 6.368 6.544 964,078 +0.16(+2.49%)
Sep 16, 2009 6.398 6.401 6.314 6.385 473,753 +0.02(+0.36%)
Sep 15, 2009 6.311 6.380 6.279 6.362 643,674 +0.06(+0.90%)
Sep 14, 2009 6.093 6.309 6.044 6.306 673,248 +0.19(+3.15%)
Sep 11, 2009 6.207 6.302 6.095 6.113 586,793 -0.07(-1.09%)
Sep 10, 2009 5.917 6.198 5.917 6.180 1,603,026 +0.25(+4.14%)
Sep 09, 2009 5.856 5.934 5.764 5.934 604,234 +0.17(+2.95%)
Sep 08, 2009 5.706 5.766 5.646 5.764 608,836 +0.11(+2.04%)
Sep 04, 2009 5.649 5.674 5.588 5.649 603,188 +0.01(+0.09%)
Sep 03, 2009 5.543 5.660 5.543 5.644 628,765 +0.02(+0.38%)
Sep 02, 2009 5.644 5.752 5.605 5.623 619,589 -0.05(-0.84%)
Sep 01, 2009 5.688 5.812 5.630 5.671 1,388,487 -0.03(-0.50%)
Aug 31, 2009 5.687 5.754 5.637 5.699 1,284,459 -0.01(-0.25%)
Aug 28, 2009 5.793 5.823 5.603 5.713 875,361 -0.04(-0.77%)
Aug 27, 2009 5.805 5.846 5.669 5.757 835,175 -0.03(-0.52%)
Aug 26, 2009 5.743 5.854 5.660 5.787 1,208,276 +0.06(+0.99%)
Aug 25, 2009 5.625 5.775 5.625 5.731 1,157,535 +0.10(+1.82%)
Aug 24, 2009 5.611 5.664 5.593 5.628 1,414,352 +0.05(+0.82%)
Aug 21, 2009 5.665 5.819 5.556 5.582 884,107 -0.01(-0.13%)
Aug 20, 2009 5.603 5.669 5.494 5.589 884,378 -0.01(-0.16%)
Aug 19, 2009 5.421 5.607 5.397 5.598 1,282,170 +0.13(+2.36%)
Aug 18, 2009 5.425 5.513 5.352 5.469 1,241,599 +0.08(+1.44%)
Aug 17, 2009 5.480 5.480 5.285 5.391 765,047 -0.16(-2.84%)
Aug 14, 2009 5.621 5.625 5.519 5.549 745,943 -0.06(-1.10%)
Aug 13, 2009 5.734 5.734 5.524 5.611 663,891 -0.07(-1.15%)
Aug 12, 2009 5.565 5.757 5.536 5.676 864,523 +0.10(+1.78%)
Aug 11, 2009 5.738 5.759 5.556 5.577 747,741 -0.15(-2.63%)
Aug 10, 2009 5.704 5.853 5.671 5.727 740,148 +0.01(+0.22%)
Aug 07, 2009 5.826 5.899 5.680 5.715 813,086 +0.02(+0.28%)
Aug 06, 2009 5.812 5.929 5.635 5.699 1,200,158 -0.06(-1.04%)
Aug 05, 2009 5.890 5.943 5.717 5.759 1,514,162 -0.10(-1.69%)
Aug 04, 2009 5.867 5.961 5.826 5.858 1,733,710 -0.02(-0.27%)
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.