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

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
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 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%)
Apr 03, 2006 2.815 2.875 2.765 2.812 788,964 +0.02(+0.76%)
Mar 31, 2006 2.802 2.820 2.772 2.790 754,987 +0.00(+0.03%)
Mar 30, 2006 2.838 2.844 2.757 2.790 934,131 -0.05(-1.77%)
Mar 29, 2006 2.856 2.870 2.824 2.840 1,348,447 -0.00(-0.11%)
Mar 28, 2006 2.842 2.892 2.812 2.843 948,880 -0.00(-0.06%)
Mar 27, 2006 2.849 2.850 2.820 2.845 600,465 +0.01(+0.36%)
Mar 24, 2006 2.783 2.845 2.763 2.834 871,700 +0.04(+1.29%)
Mar 23, 2006 2.815 2.842 2.782 2.798 507,187 -0.03(-1.03%)
Mar 22, 2006 2.793 2.850 2.792 2.827 815,061 +0.03(+1.01%)
Mar 21, 2006 2.779 2.829 2.758 2.799 1,410,446 +0.03(+1.11%)
Mar 20, 2006 2.759 2.779 2.717 2.768 1,105,922 +0.02(+0.80%)
Mar 17, 2006 2.829 2.842 2.695 2.746 1,619,037 -0.07(-2.59%)
Mar 16, 2006 2.690 2.825 2.673 2.820 2,363,228 +0.16(+5.97%)
Mar 15, 2006 2.613 2.672 2.595 2.661 928,856 +0.06(+2.42%)
Mar 14, 2006 2.558 2.598 2.517 2.598 1,106,142 +0.03(+1.19%)
Mar 13, 2006 2.547 2.580 2.537 2.567 1,455,160 +0.04(+1.74%)
Mar 10, 2006 2.515 2.544 2.506 2.523 1,367,030 +0.02(+0.82%)
Mar 09, 2006 2.504 2.515 2.476 2.503 1,226,815 +0.02(+0.76%)
Mar 08, 2006 2.523 2.535 2.459 2.484 1,237,926 -0.06(-2.17%)
Mar 07, 2006 2.539 2.555 2.509 2.539 931,909 -0.01(-0.40%)
Mar 06, 2006 2.603 2.641 2.517 2.549 2,219,223 +0.00(+0.19%)
Mar 03, 2006 2.588 2.598 2.511 2.544 1,258,773 -0.04(-1.49%)
Mar 02, 2006 2.523 2.762 2.510 2.583 2,643,139 +0.06(+2.21%)
Mar 01, 2006 2.523 2.566 2.520 2.527 1,178,098 +0.01(+0.31%)
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%)
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.