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

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
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 (%)
Apr 29, 2005 1.264 1.302 1.240 1.254 569,201 -0.01(-0.50%)
Apr 28, 2005 1.287 1.288 1.261 1.261 425,248 -0.04(-2.92%)
Apr 27, 2005 1.294 1.340 1.291 1.298 209,518 +0.00(+0.24%)
Apr 26, 2005 1.313 1.321 1.294 1.295 397,834 -0.02(-1.74%)
Apr 25, 2005 1.326 1.333 1.307 1.318 260,119 +0.01(+0.54%)
Apr 22, 2005 1.350 1.360 1.311 1.311 449,886 -0.04(-3.21%)
Apr 21, 2005 1.359 1.384 1.344 1.355 518,246 +0.01(+0.41%)
Apr 20, 2005 1.369 1.369 1.333 1.349 757,584 -0.01(-1.04%)
Apr 19, 2005 1.348 1.374 1.348 1.363 905,386 +0.02(+1.53%)
Apr 18, 2005 1.341 1.359 1.322 1.343 778,972 +0.02(+1.37%)
Apr 15, 2005 1.340 1.372 1.320 1.325 601,275 -0.01(-0.42%)
Apr 14, 2005 1.336 1.351 1.330 1.330 468,725 +0.00(+0.06%)
Apr 13, 2005 1.323 1.365 1.323 1.329 467,088 +0.01(+1.08%)
Apr 12, 2005 1.300 1.321 1.298 1.315 387,924 +0.01(+0.42%)
Apr 11, 2005 1.308 1.319 1.308 1.310 360,966 -0.00(-0.18%)
Apr 08, 2005 1.309 1.326 1.309 1.312 331,213 +0.01(+0.91%)
Apr 07, 2005 1.308 1.308 1.295 1.300 355,336 -0.01(-0.48%)
Apr 06, 2005 1.293 1.319 1.291 1.306 404,822 +0.00(+0.30%)
Apr 05, 2005 1.295 1.310 1.289 1.302 685,773 +0.00(+0.00%)
Apr 04, 2005 1.305 1.311 1.289 1.302 583,423 -0.01(-0.72%)
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.