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

Steven Maddens Ltd (NQ: SHOO )

43.80 -0.25 (-0.57%)
Streaming Delayed Price Updated: 2:01 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 (%)
Feb 28, 2006 2.529 2.540 2.484 2.519 1,460,469 -0.01(-0.40%)
Feb 27, 2006 2.530 2.535 2.507 2.529 1,437,340 +0.01(+0.56%)
Feb 24, 2006 2.511 2.529 2.504 2.515 1,109,229 +0.00(+0.00%)
Feb 23, 2006 2.515 2.540 2.468 2.515 679,613 +0.01(+0.50%)
Feb 22, 2006 2.440 2.515 2.440 2.503 868,358 +0.07(+2.71%)
Feb 21, 2006 2.430 2.440 2.410 2.437 1,098,382 +0.01(+0.26%)
Feb 17, 2006 2.525 2.525 2.405 2.430 1,022,253 -0.08(-3.19%)
Feb 16, 2006 2.530 2.544 2.496 2.511 1,052,540 -0.00(-0.13%)
Feb 15, 2006 2.498 2.526 2.485 2.514 683,794 +0.02(+0.79%)
Feb 14, 2006 2.463 2.512 2.449 2.494 1,162,866 +0.04(+1.80%)
Feb 13, 2006 2.459 2.470 2.446 2.450 1,051,972 +0.00(+0.00%)
Feb 10, 2006 2.456 2.456 2.446 2.450 707,398 +0.00(+0.00%)
Feb 09, 2006 2.400 2.465 2.400 2.450 977,259 +0.04(+1.86%)
Feb 08, 2006 2.421 2.448 2.396 2.405 1,089,061 -0.00(-0.16%)
Feb 07, 2006 2.426 2.426 2.393 2.409 823,457 -0.02(-0.78%)
Feb 06, 2006 2.415 2.443 2.397 2.428 1,188,369 +0.02(+0.82%)
Feb 03, 2006 2.381 2.426 2.378 2.408 951,119 +0.03(+1.06%)
Feb 02, 2006 2.509 2.509 2.340 2.383 939,958 -0.12(-4.67%)
Feb 01, 2006 2.401 2.523 2.377 2.500 1,805,916 +0.11(+4.52%)
Jan 31, 2006 2.469 2.500 2.373 2.392 2,859,101 -0.01(-0.52%)
Jan 30, 2006 2.364 2.430 2.364 2.404 1,322,129 +0.03(+1.06%)
Jan 27, 2006 2.370 2.425 2.356 2.379 1,169,430 +0.01(+0.40%)
Jan 26, 2006 2.339 2.390 2.302 2.370 1,420,810 +0.06(+2.38%)
Jan 25, 2006 2.234 2.325 2.196 2.315 2,142,246 +0.09(+3.88%)
Jan 24, 2006 2.244 2.271 2.213 2.228 1,585,960 -0.01(-0.25%)
Jan 23, 2006 2.265 2.280 2.224 2.234 2,088,932 -0.01(-0.28%)
Jan 20, 2006 2.373 2.373 2.225 2.240 1,885,293 -0.11(-4.75%)
Jan 19, 2006 2.374 2.400 2.346 2.352 1,183,009 -0.02(-0.93%)
Jan 18, 2006 2.276 2.398 2.276 2.374 1,482,724 +0.09(+4.07%)
Jan 17, 2006 2.404 2.404 2.267 2.281 1,553,586 -0.12(-4.85%)
Jan 13, 2006 2.401 2.418 2.384 2.397 369,220 +0.02(+0.73%)
Jan 12, 2006 2.368 2.398 2.352 2.380 1,241,675 +0.01(+0.53%)
Jan 11, 2006 2.415 2.415 2.363 2.368 1,193,187 -0.04(-1.50%)
Jan 10, 2006 2.460 2.470 2.369 2.404 1,438,553 -0.05(-1.89%)
Jan 09, 2006 2.401 2.474 2.397 2.450 1,580,294 +0.06(+2.53%)
Jan 06, 2006 2.437 2.450 2.367 2.390 1,665,931 -0.03(-1.20%)
Jan 05, 2006 2.329 2.497 2.311 2.419 3,612,240 +0.11(+4.62%)
Jan 04, 2006 2.414 2.414 2.280 2.312 2,617,644 -0.09(-3.67%)
Jan 03, 2006 2.295 2.432 2.291 2.400 3,570,164 +0.10(+4.45%)
Dec 30, 2005 2.299 2.324 2.273 2.298 721,681 -0.02(-0.92%)
Dec 29, 2005 2.342 2.354 2.303 2.319 552,901 -0.04(-1.67%)
Dec 28, 2005 2.365 2.380 2.309 2.358 855,772 +0.00(+0.13%)
Dec 27, 2005 2.294 2.358 2.294 2.355 603,026 +0.05(+2.25%)
Dec 23, 2005 2.271 2.383 2.264 2.303 930,094 +0.02(+0.96%)
Dec 22, 2005 2.328 2.378 2.240 2.281 1,392,576 -0.03(-1.36%)
Dec 21, 2005 2.278 2.330 2.277 2.313 384,172 +0.04(+1.62%)
Dec 20, 2005 2.326 2.327 2.264 2.276 635,434 -0.05(-2.20%)
Dec 19, 2005 2.338 2.362 2.309 2.327 1,090,672 -0.01(-0.60%)
Dec 16, 2005 2.342 2.357 2.324 2.341 1,403,508 +0.01(+0.30%)
Dec 15, 2005 2.324 2.341 2.319 2.334 1,366,122 +0.01(+0.34%)
Dec 14, 2005 2.283 2.328 2.269 2.326 567,320 +0.05(+2.00%)
Dec 13, 2005 2.310 2.331 2.263 2.280 665,288 -0.03(-1.36%)
Dec 12, 2005 2.331 2.346 2.311 2.312 876,559 -0.01(-0.27%)
Dec 09, 2005 2.360 2.374 2.286 2.318 2,414,320 -0.04(-1.73%)
Dec 08, 2005 2.272 2.367 2.265 2.359 1,898,075 +0.09(+3.88%)
Dec 07, 2005 2.229 2.271 2.228 2.271 1,623,727 +0.04(+1.83%)
Dec 06, 2005 2.248 2.248 2.216 2.230 1,539,829 -0.01(-0.53%)
Dec 05, 2005 2.232 2.248 2.158 2.242 1,664,167 +0.01(+0.39%)
Dec 02, 2005 2.208 2.246 2.191 2.233 1,122,316 +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.