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

Steven Maddens Ltd (NQ: SHOO )

47.47 -0.42 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2005 1.381 1.410 1.371 1.401 444,620 +0.03(+1.95%)
May 27, 2005 1.365 1.377 1.365 1.375 277,641 +0.01(+0.81%)
May 26, 2005 1.322 1.366 1.322 1.364 216,079 +0.04(+2.74%)
May 25, 2005 1.340 1.351 1.322 1.327 343,883 -0.03(-2.38%)
May 24, 2005 1.350 1.364 1.338 1.360 188,394 -0.00(-0.06%)
May 23, 2005 1.375 1.379 1.357 1.360 301,955 -0.01(-0.92%)
May 20, 2005 1.365 1.381 1.364 1.373 308,798 +0.01(+0.93%)
May 19, 2005 1.345 1.373 1.345 1.360 322,746 +0.02(+1.41%)
May 18, 2005 1.325 1.352 1.312 1.342 364,117 +0.03(+2.53%)
May 17, 2005 1.280 1.318 1.280 1.308 168,685 +0.01(+1.10%)
May 16, 2005 1.252 1.298 1.252 1.294 208,340 +0.05(+3.86%)
May 13, 2005 1.312 1.312 1.238 1.246 291,538 -0.05(-3.95%)
May 12, 2005 1.314 1.324 1.297 1.297 273,763 -0.01(-0.60%)
May 11, 2005 1.328 1.333 1.297 1.305 200,881 -0.01(-0.48%)
May 10, 2005 1.357 1.357 1.309 1.312 308,671 -0.06(-4.43%)
May 09, 2005 1.353 1.385 1.347 1.372 305,528 +0.01(+0.64%)
May 06, 2005 1.353 1.364 1.334 1.364 223,606 +0.02(+1.77%)
May 05, 2005 1.351 1.358 1.332 1.340 122,490 -0.01(-0.99%)
May 04, 2005 1.360 1.360 1.322 1.353 436,062 +0.00(+0.00%)
May 03, 2005 1.302 1.376 1.302 1.353 931,954 +0.08(+6.26%)
May 02, 2005 1.253 1.276 1.253 1.274 270,080 +0.02(+1.64%)
Apr 29, 2005 1.263 1.301 1.239 1.253 569,720 -0.01(-0.50%)
Apr 28, 2005 1.286 1.287 1.259 1.259 425,636 -0.04(-2.92%)
Apr 27, 2005 1.293 1.339 1.289 1.297 209,709 +0.00(+0.24%)
Apr 26, 2005 1.312 1.319 1.293 1.294 398,197 -0.02(-1.74%)
Apr 25, 2005 1.325 1.332 1.306 1.317 260,356 +0.01(+0.54%)
Apr 22, 2005 1.349 1.359 1.310 1.310 450,297 -0.04(-3.21%)
Apr 21, 2005 1.358 1.383 1.343 1.353 518,719 +0.01(+0.41%)
Apr 20, 2005 1.368 1.368 1.332 1.348 758,276 -0.01(-1.04%)
Apr 19, 2005 1.347 1.373 1.347 1.362 906,212 +0.02(+1.53%)
Apr 18, 2005 1.340 1.358 1.321 1.342 779,683 +0.02(+1.37%)
Apr 15, 2005 1.338 1.371 1.319 1.323 601,824 -0.01(-0.42%)
Apr 14, 2005 1.334 1.350 1.329 1.329 469,153 +0.00(+0.06%)
Apr 13, 2005 1.322 1.364 1.322 1.328 467,514 +0.01(+1.08%)
Apr 12, 2005 1.299 1.319 1.297 1.314 388,279 +0.01(+0.42%)
Apr 11, 2005 1.307 1.318 1.307 1.308 361,295 -0.00(-0.18%)
Apr 08, 2005 1.308 1.325 1.308 1.311 331,515 +0.01(+0.91%)
Apr 07, 2005 1.307 1.307 1.293 1.299 355,660 -0.01(-0.48%)
Apr 06, 2005 1.292 1.318 1.290 1.305 405,192 +0.00(+0.30%)
Apr 05, 2005 1.294 1.308 1.288 1.301 686,398 +0.00(+0.00%)
Apr 04, 2005 1.304 1.310 1.288 1.301 583,956 -0.01(-0.72%)
Apr 01, 2005 1.323 1.341 1.296 1.311 389,444 -0.01(-0.48%)
Mar 31, 2005 1.311 1.317 1.298 1.317 891,546 +0.02(+1.15%)
Mar 30, 2005 1.308 1.312 1.297 1.302 1,171,333 +0.01(+0.49%)
Mar 29, 2005 1.299 1.306 1.296 1.296 405,276 -0.00(-0.30%)
Mar 28, 2005 1.314 1.314 1.293 1.300 467,979 +0.00(+0.12%)
Mar 24, 2005 1.315 1.315 1.298 1.298 442,372 +0.00(+0.06%)
Mar 23, 2005 1.289 1.306 1.289 1.297 154,576 -0.00(-0.30%)
Mar 22, 2005 1.314 1.317 1.298 1.301 1,108,360 -0.01(-0.75%)
Mar 21, 2005 1.305 1.320 1.304 1.311 232,916 -0.01(-0.86%)
Mar 18, 2005 1.330 1.330 1.315 1.323 702,197 +0.00(+0.36%)
Mar 17, 2005 1.313 1.337 1.304 1.318 211,019 +0.00(+0.00%)
Mar 16, 2005 1.284 1.343 1.284 1.318 399,827 +0.01(+0.42%)
Mar 15, 2005 1.338 1.346 1.280 1.312 347,161 -0.02(-1.54%)
Mar 14, 2005 1.323 1.335 1.319 1.333 580,543 +0.02(+1.26%)
Mar 11, 2005 1.306 1.317 1.306 1.316 352,382 +0.01(+0.54%)
Mar 10, 2005 1.322 1.322 1.293 1.309 138,085 +0.01(+0.42%)
Mar 09, 2005 1.306 1.322 1.295 1.304 468,258 -0.01(-0.48%)
Mar 08, 2005 1.320 1.330 1.308 1.310 453,828 -0.01(-0.84%)
Mar 07, 2005 1.331 1.338 1.315 1.321 459,624 -0.01(-1.00%)
Mar 04, 2005 1.368 1.375 1.330 1.334 324,951 -0.01(-0.76%)
Mar 03, 2005 1.354 1.366 1.345 1.345 267,875 +0.01(+0.53%)
Mar 02, 2005 1.330 1.349 1.330 1.338 402,243 -0.01(-0.53%)
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.