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

Steven Maddens Ltd (NQ: SHOO )

44.53 -0.78 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2003 1.523 1.532 1.510 1.519 502,209 -0.00(-0.21%)
Jul 30, 2003 1.528 1.536 1.502 1.522 1,244,128 -0.01(-0.67%)
Jul 29, 2003 1.637 1.637 1.498 1.532 3,290,947 -0.12(-7.40%)
Jul 28, 2003 1.621 1.680 1.604 1.655 1,125,117 +0.02(+1.31%)
Jul 25, 2003 1.656 1.673 1.616 1.633 223,673 -0.02(-0.91%)
Jul 24, 2003 1.667 1.693 1.648 1.648 292,885 -0.02(-1.09%)
Jul 23, 2003 1.690 1.690 1.660 1.667 237,177 -0.02(-1.22%)
Jul 22, 2003 1.671 1.694 1.656 1.687 145,176 +0.02(+0.95%)
Jul 21, 2003 1.659 1.698 1.659 1.671 256,590 -0.00(-0.14%)
Jul 18, 2003 1.635 1.684 1.614 1.674 333,399 +0.03(+1.87%)
Jul 17, 2003 1.697 1.727 1.642 1.643 589,146 -0.10(-5.58%)
Jul 16, 2003 1.730 1.759 1.718 1.740 364,629 +0.01(+0.64%)
Jul 15, 2003 1.682 1.730 1.659 1.729 334,243 +0.04(+2.34%)
Jul 14, 2003 1.706 1.710 1.679 1.689 325,802 -0.02(-1.16%)
Jul 11, 2003 1.698 1.722 1.683 1.709 891,315 -0.01(-0.69%)
Jul 10, 2003 1.719 1.730 1.688 1.721 598,430 -0.00(-0.27%)
Jul 09, 2003 1.746 1.748 1.698 1.726 595,898 -0.01(-0.50%)
Jul 08, 2003 1.714 1.765 1.714 1.734 616,999 +0.03(+1.76%)
Jul 07, 2003 1.639 1.717 1.639 1.704 707,313 +0.03(+1.79%)
Jul 03, 2003 1.677 1.700 1.651 1.674 703,936 -0.01(-0.47%)
Jul 02, 2003 1.702 1.738 1.682 1.682 1,529,417 -0.02(-1.21%)
Jul 01, 2003 1.738 1.738 1.655 1.703 1,308,276 -0.00(-0.14%)
Jun 30, 2003 1.706 1.765 1.674 1.705 1,449,232 +0.03(+1.65%)
Jun 27, 2003 1.599 1.711 1.604 1.678 1,797,571 +0.08(+4.89%)
Jun 26, 2003 1.584 1.599 1.580 1.599 291,196 +0.02(+1.50%)
Jun 25, 2003 1.577 1.593 1.572 1.576 183,158 -0.00(-0.05%)
Jun 24, 2003 1.539 1.580 1.539 1.577 470,979 +0.03(+1.84%)
Jun 23, 2003 1.540 1.558 1.513 1.548 600,118 +0.01(+0.57%)
Jun 20, 2003 1.562 1.563 1.535 1.539 276,848 -0.02(-1.07%)
Jun 19, 2003 1.569 1.592 1.544 1.556 374,757 -0.01(-0.66%)
Jun 18, 2003 1.540 1.595 1.524 1.566 850,801 +0.03(+1.69%)
Jun 17, 2003 1.568 1.568 1.516 1.540 530,062 -0.03(-1.76%)
Jun 16, 2003 1.557 1.572 1.540 1.568 798,470 +0.02(+1.43%)
Jun 13, 2003 1.565 1.571 1.535 1.546 403,455 -0.02(-1.16%)
Jun 12, 2003 1.584 1.590 1.554 1.564 310,610 -0.02(-1.00%)
Jun 11, 2003 1.607 1.607 1.565 1.580 417,804 -0.02(-1.53%)
Jun 10, 2003 1.572 1.607 1.561 1.604 226,205 +0.04(+2.32%)
Jun 09, 2003 1.599 1.599 1.568 1.568 493,768 -0.03(-2.12%)
Jun 06, 2003 1.583 1.619 1.560 1.602 1,660,244 +0.02(+1.15%)
Jun 05, 2003 1.559 1.593 1.545 1.584 1,661,932 +0.04(+2.30%)
Jun 04, 2003 1.550 1.569 1.544 1.548 644,853 +0.01(+0.51%)
Jun 03, 2003 1.509 1.565 1.509 1.540 550,320 +0.03(+1.67%)
Jun 02, 2003 1.580 1.588 1.504 1.515 1,241,596 -0.06(-4.10%)
May 30, 2003 1.508 1.584 1.493 1.580 620,376 +0.07(+4.71%)
May 29, 2003 1.506 1.509 1.493 1.509 410,207 +0.01(+0.58%)
May 28, 2003 1.532 1.532 1.474 1.500 1,131,869 -0.02(-1.30%)
May 27, 2003 1.498 1.532 1.498 1.520 260,811 +0.02(+1.26%)
May 23, 2003 1.513 1.521 1.501 1.501 563,824 +0.00(+0.00%)
May 22, 2003 1.531 1.540 1.501 1.501 1,144,530 -0.03(-1.66%)
May 21, 2003 1.513 1.540 1.513 1.526 267,563 +0.01(+0.36%)
May 20, 2003 1.514 1.547 1.509 1.520 410,207 +0.01(+1.00%)
May 19, 2003 1.479 1.555 1.461 1.505 994,289 +0.04(+2.47%)
May 16, 2003 1.501 1.505 1.460 1.469 243,086 -0.02(-1.33%)
May 15, 2003 1.534 1.534 1.479 1.489 159,525 -0.02(-1.05%)
May 14, 2003 1.534 1.548 1.497 1.505 326,647 -0.05(-2.91%)
May 13, 2003 1.548 1.558 1.521 1.550 488,704 -0.01(-0.46%)
May 12, 2003 1.549 1.576 1.547 1.557 417,804 -0.03(-2.18%)
May 09, 2003 1.554 1.595 1.554 1.592 611,935 +0.04(+2.60%)
May 08, 2003 1.558 1.560 1.534 1.551 669,330 -0.00(-0.25%)
May 07, 2003 1.517 1.565 1.517 1.555 845,737 +0.03(+1.81%)
May 06, 2003 1.445 1.539 1.445 1.528 1,396,057 +0.08(+5.68%)
May 05, 2003 1.445 1.461 1.407 1.445 904,820 +0.00(+0.27%)
May 02, 2003 1.400 1.445 1.400 1.441 1,402,809 +0.03(+2.01%)
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.