Indicators

Steven Maddens Ltd (NQ: SHOO )

43.53 -0.14 (-0.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	3.374	3.413	3.351	3.351	2,436,719	-0.03(-0.94%)
Sep 27, 2007	3.387	3.403	3.348	3.383	2,420,543	-0.00(-0.10%)
Sep 26, 2007	3.392	3.406	3.351	3.387	2,821,695	+0.01(+0.31%)
Sep 25, 2007	3.346	3.385	3.318	3.376	3,250,537	+0.01(+0.37%)
Sep 24, 2007	3.360	3.401	3.304	3.364	3,196,567	+0.02(+0.48%)
Sep 21, 2007	3.219	3.387	3.176	3.348	5,977,167	+0.15(+4.53%)
Sep 20, 2007	3.228	3.339	3.173	3.203	3,131,944	-0.03(-0.88%)
Sep 19, 2007	3.447	3.447	3.229	3.231	4,918,074	-0.20(-5.78%)
Sep 18, 2007	3.383	3.461	3.228	3.429	7,204,317	+0.07(+2.00%)
Sep 17, 2007	3.334	3.484	3.332	3.362	5,767,638	+0.04(+1.33%)
Sep 14, 2007	3.419	3.436	3.226	3.318	6,850,733	-0.16(-4.63%)
Sep 13, 2007	3.558	3.558	3.366	3.479	5,194,810	-0.07(-2.09%)
Sep 12, 2007	3.850	3.864	3.541	3.553	6,229,557	-0.33(-8.47%)
Sep 11, 2007	4.045	4.061	3.847	3.882	4,297,824	-0.15(-3.73%)
Sep 10, 2007	3.990	4.082	3.947	4.032	2,050,601	+0.05(+1.24%)
Sep 07, 2007	4.009	4.024	3.909	3.983	1,426,693	-0.10(-2.34%)
Sep 06, 2007	4.137	4.144	3.992	4.078	1,440,987	-0.05(-1.28%)
Sep 05, 2007	4.239	4.245	4.091	4.131	1,377,185	-0.15(-3.47%)

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.