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

Steven Maddens Ltd (NQ: SHOO )

43.75 -0.30 (-0.68%)
Streaming Delayed Price Updated: 2:08 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 (%)
Mar 31, 2005 1.306 1.312 1.293 1.312 894,954 +0.01(+1.15%)
Mar 30, 2005 1.303 1.307 1.292 1.297 1,175,810 +0.01(+0.49%)
Mar 29, 2005 1.294 1.301 1.291 1.291 406,825 -0.00(-0.30%)
Mar 28, 2005 1.309 1.309 1.288 1.295 469,768 +0.00(+0.12%)
Mar 24, 2005 1.310 1.310 1.293 1.293 444,063 +0.00(+0.06%)
Mar 23, 2005 1.285 1.301 1.285 1.292 155,167 -0.00(-0.30%)
Mar 22, 2005 1.309 1.312 1.293 1.296 1,112,597 -0.01(-0.75%)
Mar 21, 2005 1.300 1.315 1.299 1.306 233,806 -0.01(-0.86%)
Mar 18, 2005 1.325 1.325 1.310 1.318 704,880 +0.00(+0.36%)
Mar 17, 2005 1.308 1.332 1.299 1.313 211,825 +0.00(+0.00%)
Mar 16, 2005 1.279 1.338 1.279 1.313 401,355 +0.01(+0.42%)
Mar 15, 2005 1.332 1.341 1.275 1.307 348,488 -0.02(-1.54%)
Mar 14, 2005 1.318 1.330 1.314 1.328 582,762 +0.02(+1.26%)
Mar 11, 2005 1.301 1.312 1.301 1.311 353,729 +0.01(+0.54%)
Mar 10, 2005 1.317 1.317 1.288 1.304 138,613 +0.01(+0.42%)
Mar 09, 2005 1.301 1.317 1.290 1.299 470,047 -0.01(-0.48%)
Mar 08, 2005 1.315 1.325 1.303 1.305 455,563 -0.01(-0.84%)
Mar 07, 2005 1.326 1.332 1.310 1.316 461,380 -0.01(-1.01%)
Mar 04, 2005 1.363 1.370 1.325 1.329 326,193 -0.01(-0.76%)
Mar 03, 2005 1.349 1.361 1.340 1.340 268,899 +0.01(+0.53%)
Mar 02, 2005 1.325 1.344 1.325 1.332 403,781 -0.01(-0.53%)
Mar 01, 2005 1.313 1.407 1.313 1.340 1,385,406 -0.13(-8.78%)
Feb 28, 2005 1.466 1.478 1.458 1.468 714,506 +0.01(+0.38%)
Feb 25, 2005 1.419 1.464 1.419 1.463 55,564 +0.02(+1.64%)
Feb 24, 2005 1.435 1.440 1.415 1.439 142,556 +0.01(+0.49%)
Feb 23, 2005 1.440 1.440 1.419 1.432 246,290 +0.00(+0.33%)
Feb 22, 2005 1.432 1.451 1.413 1.428 243,729 -0.02(-1.25%)
Feb 18, 2005 1.461 1.465 1.445 1.446 159,933 -0.02(-1.13%)
Feb 17, 2005 1.487 1.487 1.462 1.462 155,854 -0.02(-1.35%)
Feb 16, 2005 1.440 1.493 1.440 1.482 356,723 +0.01(+0.99%)
Feb 15, 2005 1.416 1.468 1.412 1.468 622,382 +0.05(+3.67%)
Feb 14, 2005 1.421 1.422 1.406 1.416 62,272 -0.00(-0.28%)
Feb 11, 2005 1.403 1.420 1.403 1.420 211,893 +0.01(+0.56%)
Feb 10, 2005 1.426 1.435 1.408 1.412 426,169 -0.02(-1.70%)
Feb 09, 2005 1.486 1.496 1.407 1.436 1,241,950 -0.05(-3.38%)
Feb 08, 2005 1.501 1.512 1.480 1.487 320,494 -0.02(-1.61%)
Feb 07, 2005 1.498 1.512 1.496 1.511 286,504 +0.02(+1.16%)
Feb 04, 2005 1.448 1.494 1.448 1.494 423,125 +0.01(+0.80%)
Feb 03, 2005 1.463 1.483 1.462 1.482 212,860 +0.02(+1.07%)
Feb 02, 2005 1.456 1.505 1.456 1.466 870,106 +0.00(+0.00%)
Feb 01, 2005 1.496 1.496 1.450 1.466 220,857 -0.04(-2.86%)
Jan 31, 2005 1.491 1.510 1.491 1.509 192,133 +0.04(+2.51%)
Jan 28, 2005 1.512 1.513 1.458 1.472 157,915 -0.03(-2.04%)
Jan 27, 2005 1.493 1.525 1.481 1.503 225,640 +0.00(+0.05%)
Jan 26, 2005 1.502 1.509 1.494 1.502 244,755 -0.00(-0.05%)
Jan 25, 2005 1.494 1.503 1.487 1.503 123,959 +0.03(+1.81%)
Jan 24, 2005 1.469 1.485 1.451 1.476 124,400 +0.02(+1.35%)
Jan 21, 2005 1.461 1.523 1.415 1.457 564,367 +0.02(+1.15%)
Jan 20, 2005 1.413 1.462 1.411 1.440 293,764 +0.00(+0.33%)
Jan 19, 2005 1.443 1.470 1.431 1.435 182,067 +0.01(+0.38%)
Jan 18, 2005 1.454 1.494 1.419 1.430 238,098 -0.04(-2.73%)
Jan 14, 2005 1.458 1.476 1.454 1.470 91,894 +0.02(+1.58%)
Jan 13, 2005 1.443 1.463 1.439 1.447 108,719 +0.01(+0.71%)
Jan 12, 2005 1.430 1.439 1.427 1.437 53,995 -0.01(-1.03%)
Jan 11, 2005 1.458 1.464 1.443 1.452 94,625 -0.03(-2.27%)
Jan 10, 2005 1.457 1.503 1.449 1.486 131,260 +0.03(+2.38%)
Jan 07, 2005 1.521 1.521 1.439 1.451 427,594 -0.05(-3.30%)
Jan 06, 2005 1.444 1.524 1.443 1.501 443,919 +0.05(+3.75%)
Jan 05, 2005 1.461 1.490 1.446 1.446 184,891 -0.04(-2.70%)
Jan 04, 2005 1.494 1.494 1.462 1.487 238,123 +0.01(+0.80%)
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.