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

Steven Maddens Ltd (NQ: SHOO )

41.45 +0.15 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2004 1.493 1.503 1.469 1.489 220,320 -0.00(-0.21%)
Dec 30, 2004 1.501 1.501 1.493 1.493 241,423 +0.01(+0.48%)
Dec 29, 2004 1.465 1.497 1.448 1.486 205,125 -0.00(-0.21%)
Dec 28, 2004 1.463 1.489 1.444 1.489 287,007 +0.03(+2.17%)
Dec 27, 2004 1.477 1.477 1.430 1.457 236,358 -0.00(-0.11%)
Dec 23, 2004 1.481 1.493 1.452 1.459 135,906 -0.03(-2.28%)
Dec 22, 2004 1.474 1.500 1.469 1.493 44,739 +0.02(+1.23%)
Dec 21, 2004 1.485 1.513 1.445 1.474 93,699 +0.00(+0.00%)
Dec 20, 2004 1.493 1.493 1.452 1.474 278,565 -0.01(-0.80%)
Dec 17, 2004 1.474 1.495 1.467 1.486 209,346 +0.01(+0.37%)
Dec 16, 2004 1.524 1.539 1.476 1.481 263,371 -0.05(-3.20%)
Dec 15, 2004 1.531 1.550 1.469 1.530 783,361 -0.01(-0.67%)
Dec 14, 2004 1.523 1.563 1.522 1.540 202,593 +0.02(+0.98%)
Dec 13, 2004 1.504 1.525 1.495 1.525 839,074 +0.03(+2.22%)
Dec 10, 2004 1.493 1.493 1.477 1.492 219,476 +0.01(+0.69%)
Dec 09, 2004 1.477 1.513 1.477 1.482 550,378 -0.01(-0.90%)
Dec 08, 2004 1.451 1.501 1.451 1.495 184,866 +0.03(+2.32%)
Dec 07, 2004 1.453 1.508 1.453 1.461 285,318 +0.01(+0.93%)
Dec 06, 2004 1.441 1.474 1.438 1.448 191,619 +0.01(+0.44%)
Dec 03, 2004 1.493 1.493 1.441 1.441 170,516 -0.06(-3.79%)
Dec 02, 2004 1.507 1.519 1.493 1.498 222,008 -0.01(-0.43%)
Dec 01, 2004 1.488 1.515 1.474 1.504 377,330 +0.02(+1.01%)
Nov 30, 2004 1.485 1.495 1.438 1.489 420,381 -0.00(-0.05%)
Nov 29, 2004 1.464 1.496 1.437 1.490 379,018 +0.04(+2.67%)
Nov 26, 2004 1.422 1.459 1.395 1.452 132,529 +0.05(+3.37%)
Nov 24, 2004 1.373 1.414 1.367 1.404 303,045 +0.03(+1.89%)
Nov 23, 2004 1.415 1.416 1.362 1.378 385,771 -0.02(-1.75%)
Nov 22, 2004 1.362 1.409 1.362 1.403 275,189 +0.03(+2.54%)
Nov 19, 2004 1.374 1.406 1.365 1.368 218,632 -0.02(-1.65%)
Nov 18, 2004 1.363 1.394 1.363 1.391 227,073 +0.01(+0.69%)
Nov 17, 2004 1.386 1.395 1.364 1.381 211,034 +0.01(+0.81%)
Nov 16, 2004 1.370 1.379 1.363 1.370 270,124 -0.03(-1.87%)
Nov 15, 2004 1.393 1.399 1.369 1.396 266,747 +0.00(+0.23%)
Nov 12, 2004 1.362 1.393 1.343 1.393 915,046 +0.04(+3.28%)
Nov 11, 2004 1.339 1.353 1.337 1.349 584,144 +0.02(+1.49%)
Nov 10, 2004 1.288 1.350 1.288 1.329 1,042,511 -0.01(-0.53%)
Nov 09, 2004 1.332 1.337 1.307 1.336 738,621 +0.01(+1.07%)
Nov 08, 2004 1.313 1.332 1.313 1.322 411,095 +0.00(+0.24%)
Nov 05, 2004 1.323 1.332 1.303 1.319 474,406 -0.01(-0.71%)
Nov 04, 2004 1.354 1.354 1.292 1.328 801,087 -0.04(-2.89%)
Nov 03, 2004 1.335 1.374 1.335 1.368 788,425 +0.03(+2.61%)
Nov 02, 2004 1.323 1.350 1.300 1.333 856,801 +0.02(+1.38%)
Nov 01, 2004 1.264 1.315 1.249 1.315 416,160 +0.05(+4.00%)
Oct 29, 2004 1.283 1.283 1.256 1.264 666,869 +0.00(+0.25%)
Oct 28, 2004 1.307 1.322 1.257 1.261 642,389 -0.02(-1.30%)
Oct 27, 2004 1.283 1.287 1.258 1.278 821,347 +0.01(+1.12%)
Oct 26, 2004 1.273 1.362 1.247 1.264 3,836,611 -0.12(-8.47%)
Oct 25, 2004 1.343 1.381 1.343 1.381 182,334 +0.03(+1.98%)
Oct 22, 2004 1.350 1.386 1.347 1.354 1,053,485 +0.01(+0.53%)
Oct 21, 2004 1.358 1.358 1.339 1.347 721,738 -0.01(-0.47%)
Oct 20, 2004 1.339 1.353 1.339 1.353 1,458,672 +0.01(+0.94%)
Oct 19, 2004 1.347 1.350 1.337 1.340 289,539 -0.00(-0.35%)
Oct 18, 2004 1.332 1.348 1.332 1.345 541,937 -0.00(-0.12%)
Oct 15, 2004 1.343 1.354 1.339 1.347 276,877 +0.02(+1.31%)
Oct 14, 2004 1.307 1.354 1.307 1.329 838,230 +0.01(+0.96%)
Oct 13, 2004 1.343 1.343 1.311 1.317 172,204 -0.02(-1.48%)
Oct 12, 2004 1.338 1.343 1.333 1.336 169,671 +0.01(+0.53%)
Oct 11, 2004 1.369 1.370 1.328 1.329 382,394 +0.00(+0.06%)
Oct 08, 2004 1.373 1.375 1.328 1.328 307,266 -0.04(-2.77%)
Oct 07, 2004 1.389 1.389 1.358 1.366 1,085,562 -0.02(-1.42%)
Oct 06, 2004 1.367 1.392 1.365 1.386 308,954 +0.02(+1.68%)
Oct 05, 2004 1.390 1.411 1.355 1.363 595,118 -0.04(-2.92%)
Oct 04, 2004 1.413 1.422 1.397 1.404 384,927 +0.00(+0.17%)
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.