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 UNCHANGED
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 (%)
Jul 29, 2005 1.721 1.769 1.714 1.757 1,166,742 +0.03(+1.82%)
Jul 28, 2005 1.721 1.754 1.702 1.725 1,527,328 -0.00(-0.27%)
Jul 27, 2005 1.752 1.757 1.703 1.730 1,433,320 -0.02(-1.26%)
Jul 26, 2005 1.772 1.796 1.739 1.752 1,377,614 -0.02(-1.02%)
Jul 25, 2005 1.781 1.795 1.735 1.770 1,266,856 -0.01(-0.62%)
Jul 22, 2005 1.728 1.781 1.725 1.781 1,707,023 +0.06(+3.33%)
Jul 21, 2005 1.745 1.772 1.720 1.724 3,035,404 -0.02(-0.90%)
Jul 20, 2005 1.717 1.741 1.676 1.739 3,878,581 +0.02(+0.91%)
Jul 19, 2005 1.822 1.834 1.651 1.724 8,673,916 +0.21(+14.22%)
Jul 18, 2005 1.542 1.545 1.479 1.509 1,713,842 -0.03(-2.24%)
Jul 15, 2005 1.516 1.552 1.516 1.544 611,499 +0.01(+0.77%)
Jul 14, 2005 1.552 1.552 1.498 1.532 777,302 -0.01(-0.81%)
Jul 13, 2005 1.484 1.546 1.482 1.545 792,645 +0.07(+4.41%)
Jul 12, 2005 1.501 1.501 1.467 1.479 782,340 -0.03(-1.67%)
Jul 11, 2005 1.494 1.509 1.493 1.504 543,911 +0.01(+0.74%)
Jul 08, 2005 1.480 1.501 1.476 1.493 353,572 +0.02(+1.12%)
Jul 07, 2005 1.441 1.515 1.434 1.477 468,579 +0.03(+1.73%)
Jul 06, 2005 1.502 1.502 1.445 1.452 333,598 -0.05(-3.25%)
Jul 05, 2005 1.468 1.501 1.454 1.501 625,926 +0.03(+1.81%)
Jul 01, 2005 1.399 1.479 1.397 1.474 761,628 +0.08(+5.57%)
Jun 30, 2005 1.421 1.421 1.373 1.396 265,679 -0.02(-1.50%)
Jun 29, 2005 1.371 1.426 1.368 1.417 320,545 +0.03(+2.50%)
Jun 28, 2005 1.414 1.427 1.372 1.383 484,083 -0.03(-1.95%)
Jun 27, 2005 1.398 1.421 1.390 1.410 271,523 +0.01(+0.84%)
Jun 24, 2005 1.419 1.434 1.398 1.398 768,515 -0.03(-1.98%)
Jun 23, 2005 1.468 1.479 1.423 1.427 353,572 -0.04(-2.79%)
Jun 22, 2005 1.469 1.482 1.468 1.468 1,078,154 +0.00(+0.32%)
Jun 21, 2005 1.423 1.470 1.407 1.463 759,550 +0.03(+1.86%)
Jun 20, 2005 1.423 1.442 1.387 1.436 714,073 +0.01(+0.61%)
Jun 17, 2005 1.227 1.470 1.227 1.427 1,151,653 -0.04(-2.89%)
Jun 16, 2005 1.453 1.470 1.427 1.470 625,052 +0.02(+1.08%)
Jun 15, 2005 1.446 1.457 1.444 1.454 570,873 +0.00(+0.22%)
Jun 14, 2005 1.421 1.451 1.421 1.451 551,273 +0.02(+1.21%)
Jun 13, 2005 1.418 1.435 1.407 1.434 675,279 +0.02(+1.62%)
Jun 10, 2005 1.406 1.414 1.404 1.411 49,175 -0.00(-0.17%)
Jun 09, 2005 1.412 1.416 1.398 1.413 118,094 -0.01(-0.44%)
Jun 08, 2005 1.411 1.420 1.405 1.420 763,384 +0.01(+0.50%)
Jun 07, 2005 1.409 1.419 1.408 1.413 588,973 -0.00(-0.28%)
Jun 06, 2005 1.399 1.416 1.399 1.416 620,218 +0.00(+0.28%)
Jun 03, 2005 1.396 1.413 1.396 1.413 134,616 +0.00(+0.28%)
Jun 02, 2005 1.408 1.415 1.386 1.409 749,542 -0.02(-1.10%)
Jun 01, 2005 1.383 1.426 1.383 1.424 300,902 +0.03(+2.03%)
May 31, 2005 1.376 1.405 1.365 1.396 446,366 +0.03(+1.95%)
May 27, 2005 1.360 1.372 1.360 1.369 278,732 +0.01(+0.81%)
May 26, 2005 1.317 1.361 1.317 1.358 216,928 +0.04(+2.74%)
May 25, 2005 1.335 1.346 1.317 1.322 345,234 -0.03(-2.38%)
May 24, 2005 1.345 1.358 1.333 1.354 189,134 -0.00(-0.06%)
May 23, 2005 1.370 1.373 1.352 1.355 303,141 -0.01(-0.92%)
May 20, 2005 1.360 1.376 1.358 1.368 310,011 +0.01(+0.93%)
May 19, 2005 1.340 1.368 1.340 1.355 324,014 +0.02(+1.41%)
May 18, 2005 1.320 1.346 1.306 1.336 365,547 +0.03(+2.53%)
May 17, 2005 1.275 1.313 1.275 1.303 169,347 +0.01(+1.10%)
May 16, 2005 1.247 1.293 1.247 1.289 209,159 +0.05(+3.86%)
May 13, 2005 1.306 1.306 1.233 1.241 292,684 -0.05(-3.95%)
May 12, 2005 1.309 1.319 1.292 1.292 274,839 -0.01(-0.61%)
May 11, 2005 1.323 1.328 1.291 1.300 201,670 -0.01(-0.48%)
May 10, 2005 1.352 1.352 1.304 1.306 309,884 -0.06(-4.43%)
May 09, 2005 1.348 1.379 1.342 1.367 306,729 +0.01(+0.64%)
May 06, 2005 1.348 1.358 1.328 1.358 224,485 +0.02(+1.77%)
May 05, 2005 1.346 1.353 1.327 1.335 122,971 -0.01(-0.99%)
May 04, 2005 1.355 1.355 1.317 1.348 437,775 +0.00(+0.00%)
May 03, 2005 1.297 1.371 1.297 1.348 935,615 +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.