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 (%)
May 31, 2005 1.382 1.411 1.372 1.403 444,261 +0.03(+1.95%)
May 27, 2005 1.366 1.378 1.366 1.376 277,417 +0.01(+0.81%)
May 26, 2005 1.323 1.367 1.323 1.365 215,905 +0.04(+2.73%)
May 25, 2005 1.341 1.352 1.323 1.328 343,606 -0.03(-2.38%)
May 24, 2005 1.351 1.365 1.339 1.361 188,243 -0.00(-0.06%)
May 23, 2005 1.377 1.380 1.358 1.362 301,712 -0.01(-0.92%)
May 20, 2005 1.366 1.382 1.365 1.374 308,549 +0.01(+0.93%)
May 19, 2005 1.347 1.374 1.347 1.362 322,486 +0.02(+1.41%)
May 18, 2005 1.326 1.353 1.313 1.343 363,823 +0.03(+2.53%)
May 17, 2005 1.281 1.319 1.281 1.309 168,549 +0.01(+1.10%)
May 16, 2005 1.253 1.299 1.253 1.295 208,173 +0.05(+3.86%)
May 13, 2005 1.313 1.313 1.239 1.247 291,303 -0.05(-3.95%)
May 12, 2005 1.315 1.325 1.298 1.298 273,543 -0.01(-0.61%)
May 11, 2005 1.329 1.334 1.298 1.306 200,719 -0.01(-0.48%)
May 10, 2005 1.358 1.358 1.310 1.313 308,423 -0.06(-4.43%)
May 09, 2005 1.354 1.386 1.348 1.373 305,282 +0.01(+0.64%)
May 06, 2005 1.354 1.365 1.335 1.365 223,426 +0.02(+1.77%)
May 05, 2005 1.352 1.359 1.333 1.341 122,391 -0.01(-0.99%)
May 04, 2005 1.362 1.362 1.323 1.354 435,710 +0.00(+0.00%)
May 03, 2005 1.303 1.377 1.303 1.354 931,203 +0.08(+6.26%)
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.