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 30, 2009 7.080 7.334 7.027 7.197 1,994,910 +0.10(+1.48%)
Oct 29, 2009 6.931 7.213 6.895 7.093 1,099,520 +0.19(+2.73%)
Oct 28, 2009 7.135 7.180 6.888 6.904 1,411,931 -0.25(-3.43%)
Oct 27, 2009 7.460 7.537 7.018 7.149 2,317,505 -0.31(-4.12%)
Oct 26, 2009 7.670 7.768 7.452 7.457 1,053,581 -0.17(-2.21%)
Oct 23, 2009 7.605 7.656 7.528 7.626 1,375,788 +0.08(+1.01%)
Oct 22, 2009 7.453 7.629 7.306 7.549 1,261,290 +0.12(+1.65%)
Oct 21, 2009 7.588 7.677 7.388 7.427 1,434,714 -0.18(-2.34%)
Oct 20, 2009 7.297 8.082 7.162 7.604 5,247,937 +0.50(+6.98%)
Oct 19, 2009 7.006 7.142 6.808 7.109 769,086 +0.14(+1.96%)
Oct 16, 2009 6.881 7.002 6.808 6.972 1,223,212 +0.08(+1.13%)
Oct 15, 2009 6.846 6.917 6.821 6.894 595,426 +0.05(+0.73%)
Oct 14, 2009 6.917 6.931 6.806 6.844 798,824 -0.02(-0.34%)
Oct 13, 2009 6.806 6.867 6.767 6.867 343,753 +0.07(+1.07%)
Oct 12, 2009 6.808 6.856 6.755 6.794 333,478 +0.07(+1.03%)
Oct 09, 2009 6.705 6.746 6.588 6.725 366,249 +0.01(+0.19%)
Oct 08, 2009 6.654 6.753 6.622 6.712 438,556 +0.12(+1.81%)
Oct 07, 2009 6.734 6.824 6.584 6.593 729,438 -0.14(-2.14%)
Oct 06, 2009 6.584 6.746 6.574 6.737 768,810 +0.21(+3.18%)
Oct 05, 2009 6.414 6.552 6.398 6.529 558,085 +0.16(+2.54%)
Oct 02, 2009 6.396 6.412 6.254 6.368 534,164 -0.06(-0.97%)
Oct 01, 2009 6.543 6.543 6.362 6.430 851,566 -0.11(-1.71%)
Sep 30, 2009 6.504 6.588 6.460 6.542 792,095 +0.07(+1.13%)
Sep 29, 2009 6.407 6.554 6.400 6.469 372,315 +0.04(+0.55%)
Sep 28, 2009 6.300 6.478 6.300 6.433 466,404 +0.16(+2.52%)
Sep 25, 2009 6.364 6.391 6.254 6.275 540,123 -0.12(-1.89%)
Sep 24, 2009 6.474 6.536 6.312 6.396 516,546 -0.07(-1.15%)
Sep 23, 2009 6.606 6.659 6.471 6.471 795,741 -0.11(-1.62%)
Sep 22, 2009 6.554 6.647 6.503 6.577 399,398 +0.08(+1.29%)
Sep 21, 2009 6.599 6.599 6.465 6.494 475,070 -0.13(-1.91%)
Sep 18, 2009 6.586 6.726 6.583 6.620 965,986 +0.04(+0.68%)
Sep 17, 2009 6.398 6.623 6.398 6.575 959,531 +0.16(+2.49%)
Sep 16, 2009 6.428 6.431 6.344 6.415 471,519 +0.02(+0.36%)
Sep 15, 2009 6.341 6.410 6.309 6.392 640,638 +0.06(+0.90%)
Sep 14, 2009 6.122 6.339 6.073 6.336 670,073 +0.19(+3.15%)
Sep 11, 2009 6.236 6.332 6.124 6.142 584,025 -0.07(-1.09%)
Sep 10, 2009 5.945 6.227 5.945 6.209 1,595,466 +0.25(+4.14%)
Sep 09, 2009 5.884 5.962 5.792 5.962 601,385 +0.17(+2.95%)
Sep 08, 2009 5.733 5.793 5.673 5.792 605,965 +0.12(+2.03%)
Sep 04, 2009 5.676 5.701 5.614 5.676 600,344 +0.01(+0.09%)
Sep 03, 2009 5.570 5.687 5.570 5.671 625,800 +0.02(+0.38%)
Sep 02, 2009 5.671 5.779 5.632 5.650 616,667 -0.05(-0.84%)
Sep 01, 2009 5.715 5.840 5.657 5.698 1,381,939 -0.03(-0.50%)
Aug 31, 2009 5.714 5.781 5.664 5.726 1,278,402 -0.01(-0.25%)
Aug 28, 2009 5.820 5.851 5.630 5.740 871,233 -0.04(-0.77%)
Aug 27, 2009 5.833 5.873 5.696 5.785 831,236 -0.03(-0.52%)
Aug 26, 2009 5.770 5.882 5.687 5.815 1,202,578 +0.06(+0.99%)
Aug 25, 2009 5.651 5.802 5.651 5.758 1,152,076 +0.10(+1.82%)
Aug 24, 2009 5.637 5.690 5.619 5.655 1,407,682 +0.05(+0.82%)
Aug 21, 2009 5.692 5.847 5.582 5.609 879,938 -0.01(-0.13%)
Aug 20, 2009 5.630 5.696 5.520 5.616 880,208 -0.01(-0.16%)
Aug 19, 2009 5.447 5.634 5.422 5.625 1,276,123 +0.13(+2.36%)
Aug 18, 2009 5.451 5.539 5.378 5.495 1,235,744 +0.08(+1.44%)
Aug 17, 2009 5.506 5.506 5.310 5.417 761,439 -0.16(-2.84%)
Aug 14, 2009 5.648 5.651 5.545 5.575 742,425 -0.06(-1.10%)
Aug 13, 2009 5.762 5.762 5.550 5.637 660,761 -0.07(-1.15%)
Aug 12, 2009 5.591 5.785 5.562 5.703 860,446 +0.10(+1.78%)
Aug 11, 2009 5.765 5.786 5.582 5.603 744,215 -0.15(-2.62%)
Aug 10, 2009 5.731 5.881 5.698 5.754 736,657 +0.01(+0.22%)
Aug 07, 2009 5.854 5.927 5.706 5.742 809,251 +0.02(+0.28%)
Aug 06, 2009 5.840 5.957 5.662 5.726 1,194,498 -0.06(-1.04%)
Aug 05, 2009 5.918 5.971 5.744 5.786 1,507,021 -0.10(-1.69%)
Aug 04, 2009 5.895 5.989 5.854 5.886 1,725,534 -0.02(-0.27%)
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.