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

Steven Maddens Ltd (NQ: SHOO )

41.66 -0.11 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2005 1.428 1.428 1.380 1.403 264,398 -0.02(-1.50%)
Jun 29, 2005 1.377 1.433 1.374 1.424 318,999 +0.03(+2.50%)
Jun 28, 2005 1.421 1.434 1.378 1.389 481,749 -0.03(-1.95%)
Jun 27, 2005 1.404 1.428 1.396 1.417 270,213 +0.01(+0.84%)
Jun 24, 2005 1.426 1.441 1.405 1.405 764,809 -0.03(-1.98%)
Jun 23, 2005 1.475 1.486 1.430 1.434 351,867 -0.04(-2.79%)
Jun 22, 2005 1.476 1.490 1.475 1.475 1,072,955 +0.00(+0.32%)
Jun 21, 2005 1.430 1.477 1.414 1.470 755,888 +0.03(+1.86%)
Jun 20, 2005 1.430 1.449 1.394 1.443 710,630 +0.01(+0.61%)
Jun 17, 2005 1.233 1.477 1.233 1.434 1,146,100 -0.04(-2.89%)
Jun 16, 2005 1.460 1.477 1.434 1.477 622,038 +0.02(+1.08%)
Jun 15, 2005 1.453 1.464 1.451 1.461 568,121 +0.00(+0.22%)
Jun 14, 2005 1.428 1.458 1.428 1.458 548,615 +0.02(+1.21%)
Jun 13, 2005 1.425 1.441 1.414 1.441 672,023 +0.02(+1.62%)
Jun 10, 2005 1.413 1.421 1.411 1.418 48,937 -0.00(-0.17%)
Jun 09, 2005 1.419 1.423 1.404 1.420 117,525 -0.01(-0.44%)
Jun 08, 2005 1.418 1.426 1.411 1.426 759,703 +0.01(+0.50%)
Jun 07, 2005 1.415 1.426 1.415 1.419 586,133 -0.00(-0.28%)
Jun 06, 2005 1.406 1.423 1.406 1.423 617,227 +0.00(+0.28%)
Jun 03, 2005 1.403 1.419 1.403 1.419 133,967 +0.00(+0.28%)
Jun 02, 2005 1.415 1.422 1.392 1.415 745,928 -0.02(-1.10%)
Jun 01, 2005 1.390 1.433 1.390 1.431 299,451 +0.03(+2.03%)
May 31, 2005 1.382 1.411 1.372 1.403 444,214 +0.03(+1.95%)
May 27, 2005 1.366 1.378 1.366 1.376 277,388 +0.01(+0.81%)
May 26, 2005 1.323 1.367 1.323 1.365 215,882 +0.04(+2.74%)
May 25, 2005 1.341 1.352 1.323 1.329 343,570 -0.03(-2.38%)
May 24, 2005 1.351 1.365 1.340 1.361 188,222 -0.00(-0.06%)
May 23, 2005 1.377 1.380 1.359 1.362 301,680 -0.01(-0.92%)
May 20, 2005 1.366 1.382 1.365 1.374 308,516 +0.01(+0.93%)
May 19, 2005 1.347 1.374 1.347 1.362 322,452 +0.02(+1.41%)
May 18, 2005 1.326 1.353 1.313 1.343 363,785 +0.03(+2.53%)
May 17, 2005 1.281 1.319 1.281 1.310 168,531 +0.01(+1.10%)
May 16, 2005 1.253 1.299 1.253 1.295 208,150 +0.05(+3.86%)
May 13, 2005 1.313 1.313 1.239 1.247 291,272 -0.05(-3.95%)
May 12, 2005 1.315 1.325 1.298 1.298 273,514 -0.01(-0.61%)
May 11, 2005 1.329 1.334 1.298 1.306 200,698 -0.01(-0.48%)
May 10, 2005 1.359 1.359 1.310 1.313 308,390 -0.06(-4.43%)
May 09, 2005 1.355 1.386 1.348 1.374 305,250 +0.01(+0.64%)
May 06, 2005 1.355 1.365 1.335 1.365 223,402 +0.02(+1.77%)
May 05, 2005 1.352 1.359 1.333 1.341 122,378 -0.01(-0.99%)
May 04, 2005 1.362 1.362 1.323 1.355 435,664 +0.00(+0.00%)
May 03, 2005 1.303 1.377 1.303 1.355 931,104 +0.08(+6.26%)
May 02, 2005 1.254 1.277 1.254 1.275 269,834 +0.02(+1.64%)
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%)
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.