Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 12, 2024 44.48 44.70 43.45 43.53 597,240 -0.14(-0.32%)
Jun 11, 2024 43.95 44.08 43.54 43.67 572,613 -0.38(-0.86%)
Jun 10, 2024 43.92 44.31 42.87 44.05 468,493 -0.27(-0.61%)
Jun 07, 2024 44.62 45.14 44.21 44.32 575,227 -0.78(-1.72%)
Jun 06, 2024 44.36 45.34 44.31 45.10 523,053 +0.97(+2.19%)
Jun 05, 2024 43.87 44.42 43.75 44.13 369,783 +0.24(+0.54%)
Jun 04, 2024 44.36 45.07 43.82 43.89 778,595 -0.60(-1.34%)
Jun 03, 2024 44.71 45.69 44.42 44.49 742,019 +0.25(+0.56%)
May 31, 2024 43.99 44.40 43.49 44.24 648,480 +0.39(+0.89%)
May 30, 2024 43.14 44.36 43.01 43.85 532,605 +0.95(+2.20%)
May 29, 2024 42.62 43.26 42.62 42.91 560,261 -0.39(-0.90%)
May 28, 2024 43.04 43.59 42.74 43.29 526,438 +0.66(+1.54%)
May 24, 2024 41.79 42.74 41.79 42.64 516,779 +1.38(+3.35%)
May 23, 2024 41.15 41.98 40.72 41.25 463,608 +0.15(+0.36%)
May 22, 2024 41.68 41.70 40.86 41.11 484,817 -0.81(-1.92%)
May 21, 2024 41.43 42.07 41.43 41.91 477,549 +0.27(+0.65%)
May 20, 2024 41.53 41.79 41.35 41.64 350,109 +0.18(+0.43%)
May 17, 2024 41.63 41.68 41.29 41.46 402,349 -0.11(-0.26%)
May 16, 2024 42.35 42.40 41.53 41.57 405,926 -0.72(-1.69%)
May 15, 2024 42.39 42.58 41.91 42.29 516,209 +0.04(+0.09%)
May 14, 2024 41.87 42.61 41.86 42.25 571,956 +0.49(+1.17%)
May 13, 2024 41.64 42.34 41.41 41.76 606,684 +0.59(+1.43%)
May 10, 2024 41.32 41.49 40.99 41.17 409,445 -0.25(-0.60%)
May 09, 2024 40.73 41.44 40.64 41.42 495,760 +0.86(+2.11%)
May 08, 2024 40.18 40.68 40.04 40.57 385,292 +0.15(+0.37%)
May 07, 2024 40.38 40.95 40.35 40.42 493,543 +0.12(+0.30%)
May 06, 2024 39.51 40.55 39.51 40.30 566,707 +0.90(+2.27%)
May 03, 2024 40.79 40.79 39.14 39.40 675,042 -0.52(-1.30%)
May 02, 2024 39.82 40.45 39.60 39.92 912,874 +0.69(+1.75%)
May 01, 2024 40.11 40.18 37.81 39.23 1,405,952 -0.99(-2.45%)
Apr 30, 2024 40.41 40.70 40.11 40.22 1,123,956 -0.58(-1.42%)
Apr 29, 2024 40.42 41.04 40.31 40.80 801,404 +0.51(+1.26%)
Apr 26, 2024 39.84 41.01 39.79 40.29 588,452 +0.76(+1.91%)
Apr 25, 2024 39.65 39.94 39.26 39.53 787,730 -0.74(-1.83%)
Apr 24, 2024 40.32 40.59 40.25 40.27 428,427 +0.02(+0.05%)
Apr 23, 2024 39.29 40.50 39.24 40.25 514,401 +0.73(+1.84%)
Apr 22, 2024 39.29 39.87 39.06 39.52 448,350 +0.59(+1.51%)
Apr 19, 2024 38.26 39.12 38.26 38.94 660,722 +0.57(+1.48%)
Apr 18, 2024 38.89 39.03 38.32 38.37 669,452 -0.26(-0.67%)
Apr 17, 2024 39.08 39.23 38.57 38.63 452,133 -0.24(-0.61%)
Apr 16, 2024 38.79 39.05 38.45 38.87 425,038 -0.06(-0.15%)
Apr 15, 2024 39.09 39.31 38.58 38.93 561,800 +0.02(+0.05%)
Apr 12, 2024 38.72 39.05 38.44 38.91 555,586 -0.13(-0.33%)
Apr 11, 2024 39.48 39.75 39.02 39.03 873,997 -0.41(-1.03%)
Apr 10, 2024 39.41 39.72 38.97 39.44 751,692 -1.13(-2.80%)
Apr 09, 2024 40.84 41.10 40.09 40.58 621,094 +0.01(+0.02%)
Apr 08, 2024 40.81 40.99 40.29 40.57 628,235 -0.20(-0.49%)
Apr 05, 2024 40.75 40.96 40.48 40.77 499,481 +0.06(+0.15%)
Apr 04, 2024 41.39 41.71 40.49 40.71 521,220 -0.25(-0.61%)
Apr 03, 2024 41.13 41.74 40.85 40.96 489,454 -0.38(-0.91%)
Apr 02, 2024 41.81 41.81 40.79 41.33 826,528 -0.89(-2.10%)
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.