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

Steven Maddens Ltd (NQ: SHOO )

42.84 +1.39 (+3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 29, 2004 1.283 1.283 1.256 1.265 666,798 +0.00(+0.25%)
Oct 28, 2004 1.307 1.322 1.257 1.261 642,321 -0.02(-1.30%)
Oct 27, 2004 1.283 1.287 1.258 1.278 821,259 +0.01(+1.13%)
Oct 26, 2004 1.273 1.362 1.247 1.264 3,836,203 -0.12(-8.47%)
Oct 25, 2004 1.343 1.381 1.343 1.381 182,314 +0.03(+1.98%)
Oct 22, 2004 1.351 1.386 1.347 1.354 1,053,373 +0.01(+0.53%)
Oct 21, 2004 1.358 1.358 1.340 1.347 721,662 -0.01(-0.47%)
Oct 20, 2004 1.339 1.353 1.339 1.353 1,458,516 +0.01(+0.94%)
Oct 19, 2004 1.347 1.351 1.337 1.340 289,508 -0.00(-0.35%)
Oct 18, 2004 1.332 1.348 1.332 1.345 541,879 -0.00(-0.12%)
Oct 15, 2004 1.343 1.354 1.339 1.347 276,848 +0.02(+1.31%)
Oct 14, 2004 1.307 1.355 1.307 1.329 838,140 +0.01(+0.96%)
Oct 13, 2004 1.343 1.343 1.311 1.317 172,186 -0.02(-1.48%)
Oct 12, 2004 1.338 1.344 1.333 1.336 169,653 +0.01(+0.53%)
Oct 11, 2004 1.369 1.370 1.328 1.329 382,354 +0.00(+0.06%)
Oct 08, 2004 1.374 1.375 1.329 1.329 307,233 -0.04(-2.78%)
Oct 07, 2004 1.389 1.389 1.359 1.366 1,085,447 -0.02(-1.42%)
Oct 06, 2004 1.367 1.392 1.366 1.386 308,921 +0.02(+1.68%)
Oct 05, 2004 1.390 1.411 1.355 1.363 595,054 -0.04(-2.92%)
Oct 04, 2004 1.413 1.422 1.397 1.404 384,886 +0.00(+0.17%)
Oct 01, 2004 1.417 1.417 1.388 1.402 219,452 +0.01(+0.57%)
Sep 30, 2004 1.402 1.425 1.381 1.394 227,893 -0.01(-0.79%)
Sep 29, 2004 1.404 1.418 1.397 1.405 153,616 -0.01(-0.39%)
Sep 28, 2004 1.420 1.426 1.410 1.411 390,794 -0.00(-0.22%)
Sep 27, 2004 1.430 1.435 1.414 1.414 133,359 -0.02(-1.16%)
Sep 24, 2004 1.443 1.449 1.430 1.430 635,569 -0.00(-0.22%)
Sep 23, 2004 1.471 1.471 1.424 1.434 143,488 -0.03(-1.94%)
Sep 22, 2004 1.454 1.471 1.453 1.462 115,634 +0.00(+0.33%)
Sep 21, 2004 1.434 1.463 1.433 1.457 88,625 +0.03(+2.27%)
Sep 20, 2004 1.433 1.440 1.425 1.425 238,021 -0.01(-0.77%)
Sep 17, 2004 1.447 1.460 1.425 1.436 570,577 -0.03(-1.73%)
Sep 16, 2004 1.468 1.468 1.438 1.461 192,443 -0.01(-0.54%)
Sep 15, 2004 1.482 1.493 1.445 1.469 307,233 -0.02(-1.06%)
Sep 14, 2004 1.466 1.493 1.461 1.485 110,570 +0.00(+0.21%)
Sep 13, 2004 1.487 1.487 1.478 1.482 140,956 +0.00(+0.00%)
Sep 10, 2004 1.472 1.489 1.442 1.482 61,328 +0.02(+1.52%)
Sep 09, 2004 1.444 1.501 1.434 1.460 241,398 +0.04(+2.55%)
Sep 08, 2004 1.445 1.449 1.423 1.423 118,166 -0.02(-1.48%)
Sep 07, 2004 1.426 1.450 1.425 1.445 136,069 +0.01(+0.88%)
Sep 03, 2004 1.452 1.457 1.432 1.432 156,149 -0.01(-0.66%)
Sep 02, 2004 1.419 1.445 1.419 1.441 124,919 +0.02(+1.45%)
Sep 01, 2004 1.435 1.484 1.421 1.421 308,921 -0.02(-1.43%)
Aug 31, 2004 1.441 1.444 1.422 1.441 191,599 +0.01(+0.50%)
Aug 30, 2004 1.441 1.445 1.434 1.434 102,973 -0.01(-0.55%)
Aug 27, 2004 1.418 1.457 1.418 1.442 126,607 +0.02(+1.22%)
Aug 26, 2004 1.445 1.468 1.422 1.425 137,580 -0.03(-2.22%)
Aug 25, 2004 1.441 1.464 1.415 1.457 201,727 +0.03(+2.39%)
Aug 24, 2004 1.449 1.456 1.422 1.423 204,259 +0.00(+0.05%)
Aug 23, 2004 1.450 1.453 1.423 1.423 166,497 -0.02(-1.32%)
Aug 20, 2004 1.455 1.457 1.440 1.441 146,088 -0.01(-0.38%)
Aug 19, 2004 1.427 1.469 1.427 1.447 99,597 +0.01(+0.55%)
Aug 18, 2004 1.442 1.469 1.427 1.439 422,868 -0.00(-0.22%)
Aug 17, 2004 1.453 1.487 1.442 1.442 435,529 -0.02(-1.46%)
Aug 16, 2004 1.459 1.487 1.456 1.464 364,629 +0.01(+0.49%)
Aug 13, 2004 1.465 1.477 1.450 1.456 213,544 +0.01(+0.38%)
Aug 12, 2004 1.465 1.488 1.430 1.451 960,527 -0.02(-1.66%)
Aug 11, 2004 1.477 1.483 1.460 1.475 184,002 -0.02(-1.37%)
Aug 10, 2004 1.442 1.507 1.442 1.496 212,700 +0.04(+2.43%)
Aug 09, 2004 1.455 1.468 1.445 1.460 388,262 +0.01(+0.60%)
Aug 06, 2004 1.463 1.516 1.452 1.452 446,501 -0.03(-1.97%)
Aug 05, 2004 1.505 1.505 1.474 1.481 304,701 -0.01(-0.58%)
Aug 04, 2004 1.482 1.509 1.481 1.490 328,335 -0.00(-0.21%)
Aug 03, 2004 1.494 1.514 1.481 1.493 238,021 -0.01(-0.68%)
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.