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 (%)
Jun 30, 2005 1.428 1.428 1.380 1.403 264,398 -0.02(-1.50%)
Jun 29, 2005 1.377 1.433 1.374 1.424 318,999 +0.03(+2.50%)
Jun 28, 2005 1.421 1.434 1.378 1.389 481,749 -0.03(-1.95%)
Jun 27, 2005 1.404 1.428 1.396 1.417 270,213 +0.01(+0.84%)
Jun 24, 2005 1.426 1.441 1.405 1.405 764,809 -0.03(-1.98%)
Jun 23, 2005 1.475 1.486 1.430 1.434 351,867 -0.04(-2.79%)
Jun 22, 2005 1.476 1.490 1.475 1.475 1,072,955 +0.00(+0.32%)
Jun 21, 2005 1.430 1.477 1.414 1.470 755,888 +0.03(+1.86%)
Jun 20, 2005 1.430 1.449 1.394 1.443 710,630 +0.01(+0.61%)
Jun 17, 2005 1.233 1.477 1.233 1.434 1,146,100 -0.04(-2.89%)
Jun 16, 2005 1.460 1.477 1.434 1.477 622,038 +0.02(+1.08%)
Jun 15, 2005 1.453 1.464 1.451 1.461 568,121 +0.00(+0.22%)
Jun 14, 2005 1.428 1.458 1.428 1.458 548,615 +0.02(+1.21%)
Jun 13, 2005 1.425 1.441 1.414 1.441 672,023 +0.02(+1.62%)
Jun 10, 2005 1.413 1.421 1.411 1.418 48,937 -0.00(-0.17%)
Jun 09, 2005 1.419 1.423 1.404 1.420 117,525 -0.01(-0.44%)
Jun 08, 2005 1.418 1.426 1.411 1.426 759,703 +0.01(+0.50%)
Jun 07, 2005 1.415 1.426 1.415 1.419 586,133 -0.00(-0.28%)
Jun 06, 2005 1.406 1.423 1.406 1.423 617,227 +0.00(+0.28%)
Jun 03, 2005 1.403 1.419 1.403 1.419 133,967 +0.00(+0.28%)
Jun 02, 2005 1.415 1.422 1.392 1.415 745,928 -0.02(-1.10%)
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.