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

Steven Maddens Ltd (NQ: SHOO )

41.16 +0.40 (+0.98%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 9, 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 30, 2007 5.482 5.509 5.276 5.287 2,449,475 -0.21(-3.78%)
Apr 27, 2007 5.539 5.564 5.461 5.495 1,828,660 -0.05(-0.90%)
Apr 26, 2007 5.511 5.575 5.458 5.545 1,179,699 +0.01(+0.22%)
Apr 25, 2007 5.532 5.539 5.490 5.532 872,431 +0.02(+0.42%)
Apr 24, 2007 5.536 5.536 5.422 5.509 1,248,466 -0.04(-0.64%)
Apr 23, 2007 5.534 5.555 5.438 5.545 1,008,790 -0.01(-0.19%)
Apr 20, 2007 5.607 5.619 5.522 5.555 1,644,956 +0.01(+0.10%)
Apr 19, 2007 5.504 5.600 5.445 5.550 2,015,122 +0.02(+0.35%)
Apr 18, 2007 5.546 5.570 5.436 5.530 953,876 -0.03(-0.54%)
Apr 17, 2007 5.529 5.568 5.511 5.561 1,370,088 +0.02(+0.39%)
Apr 16, 2007 5.436 5.559 5.429 5.539 873,078 +0.11(+2.03%)
Apr 13, 2007 5.312 5.429 5.307 5.429 1,370,966 +0.11(+2.04%)
Apr 12, 2007 5.243 5.344 5.173 5.321 828,124 +0.08(+1.46%)
Apr 11, 2007 5.294 5.305 5.241 5.244 871,582 -0.03(-0.61%)
Apr 10, 2007 5.276 5.303 5.237 5.276 1,339,376 -0.01(-0.27%)
Apr 09, 2007 5.358 5.362 5.262 5.291 772,068 -0.05(-0.90%)
Apr 05, 2007 5.324 5.355 5.312 5.339 817,332 +0.00(+0.03%)
Apr 04, 2007 5.410 5.410 5.310 5.337 999,027 -0.06(-1.15%)
Apr 03, 2007 5.248 5.408 5.248 5.399 3,509,708 +0.16(+3.02%)
Apr 02, 2007 5.179 5.253 5.088 5.241 1,475,538 +0.05(+0.99%)
Mar 30, 2007 5.184 5.211 5.082 5.189 1,257,998 +0.02(+0.38%)
Mar 29, 2007 5.271 5.282 5.068 5.170 1,281,086 -0.07(-1.26%)
Mar 28, 2007 5.214 5.264 5.111 5.235 1,667,238 -0.01(-0.27%)
Mar 27, 2007 5.317 5.321 5.211 5.250 820,246 -0.10(-1.93%)
Mar 26, 2007 5.383 5.404 5.262 5.353 1,591,533 -0.05(-0.86%)
Mar 23, 2007 5.491 5.534 5.383 5.399 1,759,184 -0.11(-2.06%)
Mar 22, 2007 5.411 5.520 5.362 5.513 1,261,453 +0.10(+1.94%)
Mar 21, 2007 5.376 5.449 5.292 5.408 742,099 +0.04(+0.66%)
Mar 20, 2007 5.308 5.376 5.308 5.372 724,959 +0.06(+1.04%)
Mar 19, 2007 5.307 5.360 5.271 5.317 1,065,392 +0.02(+0.34%)
Mar 16, 2007 5.355 5.408 5.269 5.299 2,069,895 -0.04(-0.77%)
Mar 15, 2007 5.214 5.346 5.214 5.340 2,134,797 +0.11(+2.04%)
Mar 14, 2007 5.150 5.271 5.083 5.234 2,187,539 +0.09(+1.73%)
Mar 13, 2007 5.219 5.243 5.113 5.145 1,329,883 -0.07(-1.43%)
Mar 12, 2007 5.234 5.251 5.209 5.219 1,163,139 -0.00(-0.07%)
Mar 09, 2007 5.214 5.241 5.180 5.223 1,490,843 +0.04(+0.79%)
Mar 08, 2007 5.243 5.276 5.081 5.182 1,960,658 -0.05(-0.95%)
Mar 07, 2007 5.276 5.303 5.157 5.232 1,740,598 -0.07(-1.34%)
Mar 06, 2007 5.063 5.340 5.031 5.303 3,531,833 +0.31(+6.12%)
Mar 05, 2007 5.132 5.175 4.965 4.997 2,675,388 -0.11(-2.16%)
Mar 02, 2007 5.056 5.374 5.024 5.108 4,129,622 +0.04(+0.74%)
Mar 01, 2007 4.887 5.317 4.869 5.070 5,219,492 -0.18(-3.48%)
Feb 28, 2007 5.159 5.317 5.088 5.253 3,828,364 +0.12(+2.43%)
Feb 27, 2007 5.033 5.235 4.857 5.129 3,057,393 +0.06(+1.26%)
Feb 26, 2007 5.170 5.229 5.044 5.065 1,559,543 -0.08(-1.59%)
Feb 23, 2007 5.148 5.195 5.077 5.147 831,911 -0.02(-0.38%)
Feb 22, 2007 5.202 5.278 5.136 5.166 1,113,784 -0.03(-0.58%)
Feb 21, 2007 5.244 5.312 5.173 5.196 989,096 -0.06(-1.22%)
Feb 20, 2007 5.234 5.333 5.068 5.260 1,814,002 +0.02(+0.41%)
Feb 16, 2007 5.264 5.267 5.160 5.239 1,208,802 -0.02(-0.47%)
Feb 15, 2007 5.312 5.342 5.232 5.264 1,176,587 -0.02(-0.47%)
Feb 14, 2007 5.365 5.374 5.269 5.289 1,171,303 -0.08(-1.55%)
Feb 13, 2007 5.344 5.415 5.335 5.372 1,212,639 +0.03(+0.57%)
Feb 12, 2007 5.408 5.419 5.214 5.342 2,344,802 -0.08(-1.51%)
Feb 09, 2007 5.552 5.580 5.392 5.424 822,559 -0.14(-2.49%)
Feb 08, 2007 5.509 5.587 5.509 5.562 1,191,127 +0.04(+0.77%)
Feb 07, 2007 5.506 5.589 5.436 5.520 1,738,600 +0.01(+0.16%)
Feb 06, 2007 5.518 5.534 5.445 5.511 2,153,698 -0.00(-0.06%)
Feb 05, 2007 5.562 5.614 5.472 5.514 1,921,612 -0.03(-0.61%)
Feb 02, 2007 5.406 5.559 5.406 5.548 3,191,557 +0.13(+2.33%)
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.