Indicators

Steven Maddens Ltd (NQ: SHOO )

41.66 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	5.482	5.509	5.276	5.286	2,449,736	-0.21(-3.78%)
Apr 27, 2007	5.539	5.564	5.461	5.494	1,828,855	-0.05(-0.90%)
Apr 26, 2007	5.510	5.574	5.457	5.544	1,179,824	+0.01(+0.22%)
Apr 25, 2007	5.532	5.539	5.490	5.532	872,524	+0.02(+0.42%)
Apr 24, 2007	5.535	5.535	5.421	5.509	1,248,599	-0.04(-0.64%)
Apr 23, 2007	5.533	5.555	5.437	5.544	1,008,898	-0.01(-0.19%)
Apr 20, 2007	5.606	5.619	5.521	5.555	1,645,131	+0.01(+0.10%)
Apr 19, 2007	5.503	5.599	5.445	5.549	2,015,336	+0.02(+0.35%)
Apr 18, 2007	5.546	5.569	5.436	5.530	953,978	-0.03(-0.54%)
Apr 17, 2007	5.528	5.567	5.510	5.560	1,370,234	+0.02(+0.38%)
Apr 16, 2007	5.436	5.558	5.429	5.539	873,171	+0.11(+2.03%)
Apr 13, 2007	5.311	5.429	5.306	5.429	1,371,112	+0.11(+2.04%)
Apr 12, 2007	5.242	5.343	5.173	5.320	828,212	+0.08(+1.46%)
Apr 11, 2007	5.294	5.304	5.240	5.244	871,674	-0.03(-0.61%)
Apr 10, 2007	5.276	5.302	5.237	5.276	1,339,519	-0.01(-0.27%)
Apr 09, 2007	5.358	5.361	5.262	5.290	772,150	-0.05(-0.90%)
Apr 05, 2007	5.324	5.354	5.311	5.338	817,419	+0.00(+0.03%)
Apr 04, 2007	5.409	5.409	5.310	5.336	999,134	-0.06(-1.15%)
Apr 03, 2007	5.247	5.407	5.247	5.398	3,510,081	+0.16(+3.02%)

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.