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, 2003 1.706 1.765 1.674 1.705 1,449,386 +0.03(+1.65%)
Jun 27, 2003 1.599 1.711 1.604 1.677 1,797,762 +0.08(+4.89%)
Jun 26, 2003 1.583 1.599 1.580 1.599 291,227 +0.02(+1.50%)
Jun 25, 2003 1.576 1.593 1.572 1.576 183,178 -0.00(-0.05%)
Jun 24, 2003 1.539 1.580 1.539 1.576 471,029 +0.03(+1.84%)
Jun 23, 2003 1.540 1.557 1.513 1.548 600,182 +0.01(+0.56%)
Jun 20, 2003 1.562 1.563 1.535 1.539 276,877 -0.02(-1.07%)
Jun 19, 2003 1.568 1.591 1.544 1.556 374,797 -0.01(-0.66%)
Jun 18, 2003 1.540 1.595 1.524 1.566 850,892 +0.03(+1.69%)
Jun 17, 2003 1.568 1.568 1.516 1.540 530,119 -0.03(-1.76%)
Jun 16, 2003 1.557 1.572 1.540 1.568 798,555 +0.02(+1.43%)
Jun 13, 2003 1.565 1.571 1.535 1.546 403,498 -0.02(-1.16%)
Jun 12, 2003 1.583 1.590 1.553 1.564 310,643 -0.02(-1.00%)
Jun 11, 2003 1.607 1.607 1.565 1.580 417,848 -0.02(-1.53%)
Jun 10, 2003 1.572 1.606 1.561 1.604 226,229 +0.04(+2.32%)
Jun 09, 2003 1.599 1.599 1.568 1.568 493,821 -0.03(-2.12%)
Jun 06, 2003 1.583 1.619 1.560 1.602 1,660,421 +0.02(+1.15%)
Jun 05, 2003 1.559 1.593 1.545 1.583 1,662,109 +0.04(+2.30%)
Jun 04, 2003 1.550 1.569 1.544 1.548 644,922 +0.01(+0.51%)
Jun 03, 2003 1.508 1.565 1.508 1.540 550,378 +0.03(+1.67%)
Jun 02, 2003 1.580 1.587 1.504 1.515 1,241,728 -0.06(-4.10%)
May 30, 2003 1.508 1.583 1.493 1.580 620,442 +0.07(+4.71%)
May 29, 2003 1.506 1.508 1.493 1.508 410,251 +0.01(+0.58%)
May 28, 2003 1.532 1.532 1.474 1.500 1,131,990 -0.02(-1.30%)
May 27, 2003 1.498 1.532 1.498 1.520 260,838 +0.02(+1.26%)
May 23, 2003 1.512 1.521 1.501 1.501 563,884 +0.00(+0.00%)
May 22, 2003 1.531 1.540 1.501 1.501 1,144,652 -0.03(-1.66%)
May 21, 2003 1.513 1.540 1.513 1.526 267,592 +0.01(+0.36%)
May 20, 2003 1.514 1.546 1.508 1.520 410,251 +0.01(+1.00%)
May 19, 2003 1.479 1.555 1.461 1.505 994,395 +0.04(+2.47%)
May 16, 2003 1.501 1.504 1.460 1.469 243,112 -0.02(-1.33%)
May 15, 2003 1.534 1.534 1.478 1.489 159,542 -0.02(-1.05%)
May 14, 2003 1.534 1.548 1.497 1.504 326,681 -0.05(-2.91%)
May 13, 2003 1.548 1.557 1.521 1.550 488,756 -0.01(-0.46%)
May 12, 2003 1.549 1.576 1.546 1.557 417,848 -0.03(-2.18%)
May 09, 2003 1.553 1.595 1.553 1.591 612,000 +0.04(+2.60%)
May 08, 2003 1.558 1.560 1.534 1.551 669,402 -0.00(-0.25%)
May 07, 2003 1.517 1.565 1.517 1.555 845,827 +0.03(+1.81%)
May 06, 2003 1.445 1.539 1.445 1.527 1,396,205 +0.08(+5.68%)
May 05, 2003 1.444 1.461 1.407 1.445 904,917 +0.00(+0.27%)
May 02, 2003 1.399 1.445 1.399 1.441 1,402,959 +0.03(+2.01%)
May 01, 2003 1.414 1.418 1.398 1.413 196,684 +0.01(+0.90%)
Apr 30, 2003 1.375 1.414 1.371 1.400 758,880 +0.02(+1.55%)
Apr 29, 2003 1.372 1.453 1.366 1.379 1,857,949 +0.02(+1.45%)
Apr 28, 2003 1.372 1.398 1.359 1.359 1,146,340 -0.01(-0.64%)
Apr 25, 2003 1.399 1.399 1.341 1.368 758,036 -0.03(-2.37%)
Apr 24, 2003 1.414 1.414 1.395 1.401 279,410 -0.01(-1.06%)
Apr 23, 2003 1.426 1.437 1.412 1.416 741,154 -0.02(-1.32%)
Apr 22, 2003 1.402 1.437 1.388 1.435 854,268 +0.04(+2.95%)
Apr 21, 2003 1.402 1.402 1.386 1.394 319,928 -0.00(-0.34%)
Apr 17, 2003 1.400 1.410 1.382 1.399 319,084 +0.02(+1.20%)
Apr 16, 2003 1.392 1.398 1.382 1.382 996,084 -0.01(-0.62%)
Apr 15, 2003 1.376 1.402 1.376 1.391 568,105 +0.00(+0.11%)
Apr 14, 2003 1.407 1.419 1.381 1.389 486,224 +0.02(+1.21%)
Apr 11, 2003 1.368 1.383 1.356 1.373 1,126,925 +0.01(+0.41%)
Apr 10, 2003 1.335 1.396 1.335 1.367 663,493 +0.03(+2.43%)
Apr 09, 2003 1.341 1.356 1.319 1.335 417,004 -0.01(-1.11%)
Apr 08, 2003 1.350 1.379 1.330 1.350 1,131,990 +0.02(+1.42%)
Apr 07, 2003 1.303 1.363 1.295 1.331 703,167 +0.04(+3.12%)
Apr 04, 2003 1.323 1.336 1.272 1.290 669,402 -0.03(-2.04%)
Apr 03, 2003 1.303 1.320 1.299 1.317 492,133 +0.02(+1.22%)
Apr 02, 2003 1.269 1.320 1.269 1.301 676,155 +0.04(+2.99%)
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.