Indicators

Steven Maddens Ltd (NQ: SHOO )

44.45 +0.39 (+0.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	3.547	3.600	3.478	3.554	1,448,399	-0.01(-0.20%)
Dec 28, 2007	3.585	3.673	3.549	3.561	1,218,576	-0.00(-0.05%)
Dec 27, 2007	3.645	3.657	3.547	3.563	1,556,274	-0.08(-2.20%)
Dec 26, 2007	3.675	3.675	3.586	3.643	1,214,524	-0.03(-0.92%)
Dec 24, 2007	3.700	3.762	3.643	3.677	461,841	-0.01(-0.39%)
Dec 21, 2007	3.752	3.775	3.682	3.691	1,692,622	-0.01(-0.29%)
Dec 20, 2007	3.677	3.734	3.631	3.702	748,187	+0.06(+1.51%)
Dec 19, 2007	3.650	3.714	3.597	3.647	961,895	-0.02(-0.68%)
Dec 18, 2007	3.720	3.723	3.572	3.672	1,551,863	-0.03(-0.86%)
Dec 17, 2007	3.759	3.803	3.702	3.704	724,655	-0.08(-2.11%)
Dec 14, 2007	3.832	3.892	3.769	3.784	1,209,370	-0.10(-2.52%)
Dec 13, 2007	3.858	3.883	3.739	3.881	1,751,458	-0.02(-0.41%)
Dec 12, 2007	3.928	3.979	3.824	3.897	1,301,799	+0.02(+0.46%)
Dec 11, 2007	3.963	4.016	3.871	3.880	926,253	-0.07(-1.80%)
Dec 10, 2007	3.917	3.997	3.856	3.951	1,283,725	+0.03(+0.68%)
Dec 07, 2007	3.942	4.007	3.897	3.924	1,469,371	-0.02(-0.54%)
Dec 06, 2007	3.903	3.977	3.865	3.945	1,054,262	+0.02(+0.63%)
Dec 05, 2007	3.993	4.034	3.896	3.920	1,396,760	+0.02(+0.59%)
Dec 04, 2007	3.993	3.993	3.887	3.897	982,692	-0.15(-3.60%)

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.