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

Steven Maddens Ltd (NQ: SHOO )

43.53 -0.14 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2003 1.634 1.639 1.603 1.604 407,911 -0.05(-3.00%)
Dec 30, 2003 1.632 1.673 1.623 1.653 169,898 +0.01(+0.57%)
Dec 29, 2003 1.656 1.698 1.623 1.644 496,006 -0.03(-1.55%)
Dec 26, 2003 1.649 1.670 1.632 1.670 41,359 +0.03(+1.58%)
Dec 24, 2003 1.646 1.663 1.636 1.644 100,502 -0.03(-1.74%)
Dec 23, 2003 1.663 1.687 1.627 1.673 188,317 +0.02(+1.43%)
Dec 22, 2003 1.693 1.697 1.649 1.649 591,310 -0.04(-2.33%)
Dec 19, 2003 1.639 1.690 1.620 1.689 1,246,419 +0.07(+4.27%)
Dec 18, 2003 1.592 1.648 1.592 1.619 279,898 +0.02(+1.53%)
Dec 17, 2003 1.611 1.628 1.593 1.595 290,583 -0.02(-1.07%)
Dec 16, 2003 1.634 1.642 1.584 1.612 356,748 -0.02(-1.44%)
Dec 15, 2003 1.686 1.726 1.633 1.636 227,404 -0.06(-3.79%)
Dec 12, 2003 1.691 1.718 1.687 1.700 294,959 +0.02(+0.98%)
Dec 11, 2003 1.630 1.696 1.628 1.684 491,868 +0.05(+3.33%)
Dec 10, 2003 1.678 1.678 1.615 1.630 343,417 -0.05(-2.95%)
Dec 09, 2003 1.707 1.712 1.662 1.679 293,331 -0.03(-1.79%)
Dec 08, 2003 1.700 1.711 1.623 1.710 333,376 +0.00(+0.05%)
Dec 05, 2003 1.778 1.775 1.684 1.709 596,686 -0.07(-3.89%)
Dec 04, 2003 1.759 1.778 1.715 1.778 641,133 +0.01(+0.29%)
Dec 03, 2003 1.806 1.829 1.766 1.773 871,946 -0.03(-1.81%)
Dec 02, 2003 1.706 1.859 1.706 1.806 1,310,124 +0.09(+5.18%)
Dec 01, 2003 1.668 1.729 1.659 1.717 453,358 +0.05(+3.01%)
Nov 28, 2003 1.682 1.684 1.655 1.667 288,183 -0.01(-0.42%)
Nov 26, 2003 1.659 1.682 1.651 1.674 1,065,598 +0.01(+0.61%)
Nov 25, 2003 1.634 1.682 1.634 1.663 455,563 +0.01(+0.76%)
Nov 24, 2003 1.616 1.655 1.614 1.651 436,736 +0.04(+2.34%)
Nov 21, 2003 1.611 1.643 1.603 1.613 797,470 +0.00(+0.24%)
Nov 20, 2003 1.654 1.654 1.590 1.609 1,031,210 -0.04(-2.52%)
Nov 19, 2003 1.651 1.667 1.637 1.651 401,025 +0.00(+0.00%)
Nov 18, 2003 1.666 1.685 1.625 1.651 598,722 -0.00(-0.10%)
Nov 17, 2003 1.671 1.685 1.647 1.652 696,315 -0.03(-1.55%)
Nov 14, 2003 1.667 1.678 1.658 1.678 445,191 +0.02(+1.09%)
Nov 13, 2003 1.666 1.670 1.657 1.660 601,690 +0.00(+0.14%)
Nov 12, 2003 1.641 1.671 1.641 1.658 828,153 +0.02(+0.96%)
Nov 11, 2003 1.656 1.656 1.631 1.642 279,160 -0.00(-0.29%)
Nov 10, 2003 1.659 1.659 1.639 1.647 223,800 +0.00(+0.10%)
Nov 07, 2003 1.671 1.671 1.645 1.645 413,516 -0.02(-1.18%)
Nov 06, 2003 1.663 1.678 1.655 1.665 199,452 -0.01(-0.56%)
Nov 05, 2003 1.613 1.685 1.612 1.674 461,855 +0.06(+3.50%)
Nov 04, 2003 1.686 1.686 1.601 1.618 659,451 -0.07(-4.37%)
Nov 03, 2003 1.681 1.701 1.657 1.692 1,008,083 +0.01(+0.42%)
Oct 31, 2003 1.665 1.707 1.635 1.685 512,535 +0.03(+2.05%)
Oct 30, 2003 1.651 1.667 1.647 1.651 500,365 +0.00(+0.00%)
Oct 29, 2003 1.550 1.653 1.542 1.651 878,128 +0.10(+6.44%)
Oct 28, 2003 1.533 1.553 1.516 1.551 3,207,200 +0.01(+0.61%)
Oct 27, 2003 1.521 1.553 1.521 1.542 310,385 +0.02(+1.19%)
Oct 24, 2003 1.534 1.535 1.513 1.524 409,607 -0.01(-0.67%)
Oct 23, 2003 1.551 1.565 1.533 1.534 602,114 -0.02(-1.17%)
Oct 22, 2003 1.570 1.590 1.538 1.552 1,434,898 -0.00(-0.10%)
Oct 21, 2003 1.537 1.569 1.526 1.553 619,635 +0.03(+1.65%)
Oct 20, 2003 1.528 1.534 1.513 1.528 612,002 +0.01(+0.78%)
Oct 17, 2003 1.566 1.566 1.501 1.516 887,313 -0.05(-3.31%)
Oct 16, 2003 1.553 1.568 1.549 1.568 1,123,316 +0.01(+0.96%)
Oct 15, 2003 1.575 1.584 1.549 1.553 1,031,896 -0.02(-1.45%)
Oct 14, 2003 1.588 1.588 1.566 1.576 445,013 -0.01(-0.74%)
Oct 13, 2003 1.599 1.608 1.572 1.588 725,344 -0.01(-0.54%)
Oct 10, 2003 1.605 1.623 1.586 1.597 599,850 -0.00(-0.29%)
Oct 09, 2003 1.576 1.610 1.574 1.601 626,411 +0.03(+1.60%)
Oct 08, 2003 1.590 1.590 1.568 1.576 830,884 -0.01(-0.89%)
Oct 07, 2003 1.607 1.613 1.558 1.590 639,589 -0.02(-1.51%)
Oct 06, 2003 1.587 1.615 1.531 1.615 994,913 +0.04(+2.70%)
Oct 03, 2003 1.549 1.576 1.517 1.572 466,519 +0.03(+1.63%)
Oct 02, 2003 1.531 1.551 1.520 1.547 943,920 +0.02(+1.03%)
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.