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 (%)
Sep 30, 2005 1.749 1.816 1.745 1.810 799,137 +0.05(+3.10%)
Sep 29, 2005 1.757 1.763 1.669 1.756 664,751 -0.00(-0.09%)
Sep 28, 2005 1.795 1.803 1.752 1.757 560,710 -0.03(-1.77%)
Sep 27, 2005 1.816 1.816 1.741 1.789 826,749 -0.03(-1.48%)
Sep 26, 2005 1.831 1.840 1.779 1.816 1,701,801 -0.00(-0.22%)
Sep 23, 2005 1.820 1.820 1.772 1.820 1,384,320 +0.02(+1.23%)
Sep 22, 2005 1.797 1.811 1.734 1.797 844,037 +0.04(+2.25%)
Sep 21, 2005 1.824 1.831 1.719 1.758 1,494,261 -0.06(-3.26%)
Sep 20, 2005 1.878 1.878 1.807 1.817 433,988 -0.05(-2.58%)
Sep 19, 2005 1.866 1.875 1.832 1.865 431,405 -0.01(-0.30%)
Sep 16, 2005 1.866 1.873 1.850 1.871 900,485 +0.02(+0.85%)
Sep 15, 2005 1.846 1.889 1.839 1.855 657,702 +0.01(+0.56%)
Sep 14, 2005 1.832 1.858 1.805 1.845 1,007,901 +0.01(+0.82%)
Sep 13, 2005 1.876 1.876 1.804 1.830 1,018,563 -0.04(-2.11%)
Sep 12, 2005 1.860 1.903 1.860 1.869 1,180,317 -0.01(-0.34%)
Sep 09, 2005 1.861 1.876 1.800 1.876 2,228,518 +0.01(+0.81%)
Sep 08, 2005 1.871 1.883 1.818 1.861 817,835 -0.02(-1.01%)
Sep 07, 2005 1.869 1.888 1.869 1.880 463,094 +0.01(+0.34%)
Sep 06, 2005 1.834 1.878 1.834 1.873 1,429,811 +0.05(+2.68%)
Sep 02, 2005 1.832 1.851 1.807 1.824 308,456 -0.02(-0.94%)
Sep 01, 2005 1.839 1.856 1.816 1.842 430,823 -0.01(-0.55%)
Aug 31, 2005 1.818 1.852 1.798 1.852 420,583 +0.03(+1.52%)
Aug 30, 2005 1.852 1.861 1.817 1.824 528,034 -0.03(-1.70%)
Aug 29, 2005 1.848 1.869 1.828 1.856 524,649 -0.00(-0.21%)
Aug 26, 2005 1.867 1.867 1.831 1.860 465,356 +0.01(+0.34%)
Aug 25, 2005 1.869 1.897 1.851 1.854 662,750 -0.01(-0.72%)
Aug 24, 2005 1.888 1.917 1.846 1.867 974,626 -0.04(-2.03%)
Aug 23, 2005 1.815 1.906 1.802 1.906 1,071,727 +0.09(+4.91%)
Aug 22, 2005 1.790 1.853 1.790 1.816 769,390 +0.02(+0.96%)
Aug 19, 2005 1.769 1.882 1.769 1.799 725,393 +0.03(+1.52%)
Aug 18, 2005 1.809 1.809 1.769 1.772 306,836 -0.04(-2.05%)
Aug 17, 2005 1.788 1.820 1.778 1.809 917,266 +0.01(+0.70%)
Aug 16, 2005 1.874 1.884 1.797 1.797 1,698,669 -0.08(-4.45%)
Aug 15, 2005 1.836 1.887 1.836 1.880 915,696 +0.04(+2.28%)
Aug 12, 2005 1.843 1.846 1.777 1.839 970,523 -0.01(-0.72%)
Aug 11, 2005 1.853 1.874 1.843 1.852 1,106,134 -0.00(-0.21%)
Aug 10, 2005 1.816 1.947 1.816 1.856 3,234,993 +0.06(+3.21%)
Aug 09, 2005 1.705 1.852 1.705 1.798 2,623,710 +0.08(+4.69%)
Aug 08, 2005 1.718 1.760 1.710 1.718 1,173,218 +0.02(+1.16%)
Aug 05, 2005 1.740 1.767 1.681 1.698 1,694,761 -0.05(-2.67%)
Aug 04, 2005 1.778 1.790 1.738 1.745 730,028 -0.05(-2.60%)
Aug 03, 2005 1.743 1.849 1.730 1.791 1,460,554 +0.05(+2.62%)
Aug 02, 2005 1.772 1.806 1.639 1.745 1,370,586 -0.03(-1.65%)
Aug 01, 2005 1.770 1.782 1.702 1.775 781,191 +0.01(+0.54%)
Jul 29, 2005 1.730 1.777 1.722 1.765 1,161,239 +0.03(+1.82%)
Jul 28, 2005 1.730 1.763 1.710 1.734 1,520,125 -0.00(-0.27%)
Jul 27, 2005 1.760 1.765 1.711 1.738 1,426,561 -0.02(-1.26%)
Jul 26, 2005 1.780 1.805 1.747 1.760 1,371,118 -0.02(-1.02%)
Jul 25, 2005 1.790 1.803 1.743 1.779 1,260,882 -0.01(-0.62%)
Jul 22, 2005 1.736 1.790 1.733 1.790 1,698,973 +0.06(+3.33%)
Jul 21, 2005 1.753 1.781 1.728 1.732 3,021,089 -0.02(-0.90%)
Jul 20, 2005 1.725 1.749 1.684 1.748 3,860,289 +0.02(+0.91%)
Jul 19, 2005 1.831 1.843 1.658 1.732 8,633,009 +0.22(+14.22%)
Jul 18, 2005 1.550 1.553 1.486 1.516 1,705,760 -0.03(-2.24%)
Jul 15, 2005 1.523 1.559 1.523 1.551 608,615 +0.01(+0.77%)
Jul 14, 2005 1.559 1.559 1.505 1.539 773,636 -0.01(-0.81%)
Jul 13, 2005 1.491 1.553 1.489 1.552 788,907 +0.07(+4.41%)
Jul 12, 2005 1.508 1.508 1.474 1.486 778,650 -0.03(-1.67%)
Jul 11, 2005 1.501 1.516 1.501 1.512 541,346 +0.01(+0.74%)
Jul 08, 2005 1.487 1.508 1.483 1.501 351,904 +0.02(+1.12%)
Jul 07, 2005 1.448 1.523 1.441 1.484 466,369 +0.03(+1.73%)
Jul 06, 2005 1.509 1.509 1.452 1.459 332,025 -0.05(-3.25%)
Jul 05, 2005 1.475 1.508 1.461 1.508 622,974 +0.03(+1.81%)
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.