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, 2009 6.504 6.588 6.460 6.542 792,095 +0.07(+1.13%)
Sep 29, 2009 6.407 6.554 6.400 6.469 372,315 +0.04(+0.55%)
Sep 28, 2009 6.300 6.478 6.300 6.433 466,404 +0.16(+2.52%)
Sep 25, 2009 6.364 6.391 6.254 6.275 540,123 -0.12(-1.89%)
Sep 24, 2009 6.474 6.536 6.312 6.396 516,546 -0.07(-1.15%)
Sep 23, 2009 6.606 6.659 6.471 6.471 795,741 -0.11(-1.62%)
Sep 22, 2009 6.554 6.647 6.503 6.577 399,398 +0.08(+1.29%)
Sep 21, 2009 6.599 6.599 6.465 6.494 475,070 -0.13(-1.91%)
Sep 18, 2009 6.586 6.726 6.583 6.620 965,986 +0.04(+0.68%)
Sep 17, 2009 6.398 6.623 6.398 6.575 959,531 +0.16(+2.49%)
Sep 16, 2009 6.428 6.431 6.344 6.415 471,519 +0.02(+0.36%)
Sep 15, 2009 6.341 6.410 6.309 6.392 640,638 +0.06(+0.90%)
Sep 14, 2009 6.122 6.339 6.073 6.336 670,073 +0.19(+3.15%)
Sep 11, 2009 6.236 6.332 6.124 6.142 584,025 -0.07(-1.09%)
Sep 10, 2009 5.945 6.227 5.945 6.209 1,595,466 +0.25(+4.14%)
Sep 09, 2009 5.884 5.962 5.792 5.962 601,385 +0.17(+2.95%)
Sep 08, 2009 5.733 5.793 5.673 5.792 605,965 +0.12(+2.03%)
Sep 04, 2009 5.676 5.701 5.614 5.676 600,344 +0.01(+0.09%)
Sep 03, 2009 5.570 5.687 5.570 5.671 625,800 +0.02(+0.38%)
Sep 02, 2009 5.671 5.779 5.632 5.650 616,667 -0.05(-0.84%)
Sep 01, 2009 5.715 5.840 5.657 5.698 1,381,939 -0.03(-0.50%)
Aug 31, 2009 5.714 5.781 5.664 5.726 1,278,402 -0.01(-0.25%)
Aug 28, 2009 5.820 5.851 5.630 5.740 871,233 -0.04(-0.77%)
Aug 27, 2009 5.833 5.873 5.696 5.785 831,236 -0.03(-0.52%)
Aug 26, 2009 5.770 5.882 5.687 5.815 1,202,578 +0.06(+0.99%)
Aug 25, 2009 5.651 5.802 5.651 5.758 1,152,076 +0.10(+1.82%)
Aug 24, 2009 5.637 5.690 5.619 5.655 1,407,682 +0.05(+0.82%)
Aug 21, 2009 5.692 5.847 5.582 5.609 879,938 -0.01(-0.13%)
Aug 20, 2009 5.630 5.696 5.520 5.616 880,208 -0.01(-0.16%)
Aug 19, 2009 5.447 5.634 5.422 5.625 1,276,123 +0.13(+2.36%)
Aug 18, 2009 5.451 5.539 5.378 5.495 1,235,744 +0.08(+1.44%)
Aug 17, 2009 5.506 5.506 5.310 5.417 761,439 -0.16(-2.84%)
Aug 14, 2009 5.648 5.651 5.545 5.575 742,425 -0.06(-1.10%)
Aug 13, 2009 5.762 5.762 5.550 5.637 660,761 -0.07(-1.15%)
Aug 12, 2009 5.591 5.785 5.562 5.703 860,446 +0.10(+1.78%)
Aug 11, 2009 5.765 5.786 5.582 5.603 744,215 -0.15(-2.62%)
Aug 10, 2009 5.731 5.881 5.698 5.754 736,657 +0.01(+0.22%)
Aug 07, 2009 5.854 5.927 5.706 5.742 809,251 +0.02(+0.28%)
Aug 06, 2009 5.840 5.957 5.662 5.726 1,194,498 -0.06(-1.04%)
Aug 05, 2009 5.918 5.971 5.744 5.786 1,507,021 -0.10(-1.69%)
Aug 04, 2009 5.895 5.989 5.854 5.886 1,725,534 -0.02(-0.27%)
Aug 03, 2009 5.767 5.978 5.730 5.902 2,418,167 +0.20(+3.59%)
Jul 31, 2009 5.685 5.854 5.651 5.698 1,943,586 +0.05(+0.85%)
Jul 30, 2009 5.491 6.163 5.470 5.650 10,049,187 +0.57(+11.19%)
Jul 29, 2009 5.152 5.269 5.065 5.081 2,399,879 -0.12(-2.36%)
Jul 28, 2009 5.154 5.234 5.083 5.203 1,113,514 +0.01(+0.27%)
Jul 27, 2009 5.143 5.195 5.083 5.189 750,663 +0.06(+1.07%)
Jul 24, 2009 5.156 5.187 5.065 5.134 602,471 -0.06(-1.23%)
Jul 23, 2009 5.060 5.269 4.965 5.198 767,150 +0.12(+2.38%)
Jul 22, 2009 4.960 5.092 4.951 5.077 666,573 +0.11(+2.25%)
Jul 21, 2009 5.035 5.063 4.917 4.965 880,377 -0.03(-0.64%)
Jul 20, 2009 4.914 5.017 4.821 4.997 1,340,136 +0.12(+2.48%)
Jul 17, 2009 4.807 4.901 4.773 4.876 1,287,990 +0.08(+1.70%)
Jul 16, 2009 4.631 4.802 4.631 4.795 761,005 +0.13(+2.74%)
Jul 15, 2009 4.560 4.672 4.514 4.667 874,434 +0.17(+3.88%)
Jul 14, 2009 4.411 4.505 4.347 4.493 545,655 +0.07(+1.49%)
Jul 13, 2009 4.388 4.452 4.256 4.427 876,100 +0.09(+2.13%)
Jul 10, 2009 4.281 4.396 4.244 4.334 1,007,884 +0.04(+1.04%)
Jul 09, 2009 4.386 4.386 4.286 4.290 1,260,041 -0.05(-1.15%)
Jul 08, 2009 4.265 4.377 4.233 4.340 1,436,830 +0.10(+2.30%)
Jul 07, 2009 4.336 4.350 4.202 4.242 1,032,975 -0.10(-2.41%)
Jul 06, 2009 4.441 4.454 4.210 4.347 1,600,761 -0.09(-2.12%)
Jul 02, 2009 4.521 4.639 4.429 4.441 732,330 -0.15(-3.36%)
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.