Indicators

Steven Maddens Ltd (NQ: SHOO )

43.67 -0.38 (-0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	4.249	4.293	4.178	4.185	4,069,370	+0.02(+0.47%)
Apr 27, 2006	3.854	4.196	3.852	4.165	4,359,976	+0.30(+7.90%)
Apr 26, 2006	3.835	3.987	3.790	3.860	2,045,549	+0.04(+0.97%)
Apr 25, 2006	3.911	3.925	3.795	3.823	1,694,191	-0.10(-2.45%)
Apr 24, 2006	3.863	3.977	3.777	3.919	2,633,292	+0.05(+1.36%)
Apr 21, 2006	3.899	3.947	3.782	3.866	3,203,505	-0.00(-0.10%)
Apr 20, 2006	3.496	3.903	3.380	3.870	15,312,035	+0.87(+29.14%)
Apr 19, 2006	2.919	3.004	2.896	2.997	545,370	+0.09(+3.19%)
Apr 18, 2006	2.877	2.950	2.855	2.904	890,469	+0.04(+1.48%)
Apr 17, 2006	2.798	2.877	2.789	2.862	889,697	+0.05(+1.76%)
Apr 13, 2006	2.815	2.832	2.802	2.812	646,459	-0.02(-0.78%)
Apr 12, 2006	2.768	2.843	2.759	2.834	436,375	+0.07(+2.39%)
Apr 11, 2006	2.881	2.894	2.760	2.768	788,964	-0.11(-3.90%)
Apr 10, 2006	2.853	2.904	2.812	2.881	611,974	+0.04(+1.41%)
Apr 07, 2006	2.904	2.927	2.831	2.841	923,724	-0.05(-1.66%)
Apr 06, 2006	2.874	2.901	2.838	2.889	914,582	+0.01(+0.52%)
Apr 05, 2006	2.848	2.904	2.812	2.874	714,879	+0.04(+1.41%)
Apr 04, 2006	2.789	2.870	2.735	2.834	918,636	+0.02(+0.78%)

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.