Indicators

Steven Maddens Ltd (NQ: SHOO )

43.53 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	13.89	14.02	13.72	13.73	378,920	-0.16(-1.17%)
Dec 29, 2011	13.82	14.04	13.82	13.89	273,852	+0.01(+0.06%)
Dec 28, 2011	14.27	14.29	13.82	13.88	337,780	-0.39(-2.73%)
Dec 27, 2011	13.77	14.33	13.68	14.27	499,595	+0.42(+3.05%)
Dec 23, 2011	13.72	13.93	13.59	13.85	261,706	+0.14(+0.99%)
Dec 21, 2011	13.72	13.74	12.94	13.72	551,026	-0.06(-0.40%)
Dec 20, 2011	13.65	13.83	13.64	13.77	824,544	+0.36(+2.67%)
Dec 19, 2011	13.45	13.61	13.09	13.41	737,621	+0.08(+0.57%)
Dec 16, 2011	13.21	13.50	13.10	13.34	1,037,280	+0.21(+1.64%)
Dec 15, 2011	13.16	13.25	12.76	13.12	979,712	+0.08(+0.61%)
Dec 14, 2011	13.47	13.62	13.02	13.04	820,068	-0.56(-4.15%)
Dec 13, 2011	14.18	14.27	13.53	13.61	733,450	-0.44(-3.12%)
Dec 12, 2011	14.07	14.10	13.83	14.05	403,455	-0.25(-1.73%)
Dec 09, 2011	14.22	14.35	14.07	14.29	1,166,340	+0.16(+1.10%)
Dec 08, 2011	14.19	14.31	14.07	14.14	879,860	-0.25(-1.72%)
Dec 07, 2011	14.43	14.50	14.14	14.39	739,727	-0.11(-0.74%)
Dec 06, 2011	14.51	14.60	14.39	14.49	598,552	-0.04(-0.25%)
Dec 05, 2011	14.55	14.56	14.40	14.53	923,777	+0.21(+1.44%)
Dec 02, 2011	14.32	14.42	14.07	14.32	1,746,683	+0.34(+2.45%)

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.