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

Steven Maddens Ltd (NQ: SHOO )

39.59 -0.52 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2005 1.264 1.302 1.240 1.254 569,201 -0.01(-0.50%)
Apr 28, 2005 1.287 1.288 1.261 1.261 425,248 -0.04(-2.92%)
Apr 27, 2005 1.294 1.340 1.291 1.298 209,518 +0.00(+0.24%)
Apr 26, 2005 1.313 1.321 1.294 1.295 397,834 -0.02(-1.74%)
Apr 25, 2005 1.326 1.333 1.307 1.318 260,119 +0.01(+0.54%)
Apr 22, 2005 1.350 1.360 1.311 1.311 449,886 -0.04(-3.21%)
Apr 21, 2005 1.359 1.384 1.344 1.355 518,246 +0.01(+0.41%)
Apr 20, 2005 1.369 1.369 1.333 1.349 757,584 -0.01(-1.04%)
Apr 19, 2005 1.348 1.374 1.348 1.363 905,386 +0.02(+1.53%)
Apr 18, 2005 1.341 1.359 1.322 1.343 778,972 +0.02(+1.37%)
Apr 15, 2005 1.340 1.372 1.320 1.325 601,275 -0.01(-0.42%)
Apr 14, 2005 1.336 1.351 1.330 1.330 468,725 +0.00(+0.06%)
Apr 13, 2005 1.323 1.365 1.323 1.329 467,088 +0.01(+1.08%)
Apr 12, 2005 1.300 1.321 1.298 1.315 387,924 +0.01(+0.42%)
Apr 11, 2005 1.308 1.319 1.308 1.310 360,966 -0.00(-0.18%)
Apr 08, 2005 1.309 1.326 1.309 1.312 331,213 +0.01(+0.91%)
Apr 07, 2005 1.308 1.308 1.295 1.300 355,336 -0.01(-0.48%)
Apr 06, 2005 1.293 1.319 1.291 1.306 404,822 +0.00(+0.30%)
Apr 05, 2005 1.295 1.310 1.289 1.302 685,773 +0.00(+0.00%)
Apr 04, 2005 1.305 1.311 1.289 1.302 583,423 -0.01(-0.72%)
Apr 01, 2005 1.325 1.342 1.297 1.312 389,089 -0.01(-0.48%)
Mar 31, 2005 1.312 1.318 1.299 1.318 890,733 +0.02(+1.15%)
Mar 30, 2005 1.310 1.314 1.298 1.303 1,170,265 +0.01(+0.49%)
Mar 29, 2005 1.300 1.307 1.297 1.297 404,907 -0.00(-0.30%)
Mar 28, 2005 1.315 1.315 1.295 1.301 467,552 +0.00(+0.12%)
Mar 24, 2005 1.317 1.317 1.299 1.299 441,969 +0.00(+0.06%)
Mar 23, 2005 1.291 1.307 1.291 1.298 154,435 -0.00(-0.30%)
Mar 22, 2005 1.315 1.319 1.299 1.302 1,107,350 -0.01(-0.75%)
Mar 21, 2005 1.306 1.321 1.305 1.312 232,704 -0.01(-0.86%)
Mar 18, 2005 1.332 1.332 1.317 1.324 701,556 +0.00(+0.36%)
Mar 17, 2005 1.314 1.338 1.306 1.319 210,826 +0.00(+0.00%)
Mar 16, 2005 1.285 1.344 1.285 1.319 399,463 +0.01(+0.42%)
Mar 15, 2005 1.339 1.347 1.281 1.314 346,845 -0.02(-1.54%)
Mar 14, 2005 1.324 1.336 1.320 1.334 580,013 +0.02(+1.26%)
Mar 11, 2005 1.307 1.318 1.307 1.317 352,061 +0.01(+0.54%)
Mar 10, 2005 1.323 1.323 1.295 1.310 137,959 +0.01(+0.42%)
Mar 09, 2005 1.307 1.323 1.296 1.305 467,831 -0.01(-0.48%)
Mar 08, 2005 1.321 1.331 1.309 1.311 453,414 -0.01(-0.84%)
Mar 07, 2005 1.332 1.339 1.317 1.322 459,204 -0.01(-1.00%)
Mar 04, 2005 1.370 1.377 1.331 1.336 324,655 -0.01(-0.76%)
Mar 03, 2005 1.355 1.367 1.346 1.346 267,631 +0.01(+0.53%)
Mar 02, 2005 1.331 1.351 1.331 1.339 401,877 -0.01(-0.53%)
Mar 01, 2005 1.319 1.414 1.319 1.346 1,378,872 -0.13(-8.78%)
Feb 28, 2005 1.473 1.485 1.465 1.475 711,136 +0.01(+0.38%)
Feb 25, 2005 1.426 1.471 1.426 1.470 55,302 +0.02(+1.64%)
Feb 24, 2005 1.441 1.447 1.422 1.446 141,884 +0.01(+0.49%)
Feb 23, 2005 1.447 1.447 1.426 1.439 245,128 +0.00(+0.33%)
Feb 22, 2005 1.439 1.458 1.420 1.434 242,579 -0.02(-1.25%)
Feb 18, 2005 1.468 1.472 1.452 1.453 159,179 -0.02(-1.13%)
Feb 17, 2005 1.494 1.494 1.469 1.469 155,119 -0.02(-1.35%)
Feb 16, 2005 1.447 1.500 1.447 1.489 355,040 +0.01(+0.99%)
Feb 15, 2005 1.423 1.475 1.419 1.475 619,447 +0.05(+3.66%)
Feb 14, 2005 1.428 1.429 1.412 1.423 61,978 -0.00(-0.28%)
Feb 11, 2005 1.410 1.426 1.410 1.426 210,894 +0.01(+0.56%)
Feb 10, 2005 1.433 1.441 1.415 1.419 424,160 -0.02(-1.70%)
Feb 09, 2005 1.493 1.503 1.414 1.443 1,236,093 -0.05(-3.39%)
Feb 08, 2005 1.508 1.520 1.487 1.494 318,983 -0.02(-1.61%)
Feb 07, 2005 1.505 1.519 1.503 1.518 285,153 +0.02(+1.16%)
Feb 04, 2005 1.455 1.501 1.455 1.501 421,129 +0.01(+0.80%)
Feb 03, 2005 1.470 1.490 1.469 1.489 211,856 +0.02(+1.07%)
Feb 02, 2005 1.463 1.513 1.463 1.473 866,002 +0.00(+0.00%)
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.