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 (%)
Dec 31, 2009 7.421 7.329 7.329 7.329 2,876,519 -0.09(-1.25%)
Dec 30, 2009 7.450 7.535 7.388 7.421 669,285 -0.03(-0.45%)
Dec 29, 2009 7.498 7.498 7.389 7.455 583,547 -0.01(-0.07%)
Dec 28, 2009 7.606 7.610 7.428 7.460 854,616 -0.08(-1.08%)
Dec 24, 2009 7.448 7.624 7.448 7.542 429,525 +0.12(+1.56%)
Dec 23, 2009 7.350 7.464 7.334 7.427 489,475 +0.09(+1.26%)
Dec 22, 2009 7.295 7.389 7.267 7.334 732,510 +0.03(+0.39%)
Dec 21, 2009 7.169 7.356 7.149 7.306 751,333 +0.14(+1.91%)
Dec 18, 2009 7.331 7.331 6.958 7.169 1,804,115 -0.09(-1.20%)
Dec 17, 2009 7.293 7.309 7.114 7.256 751,248 -0.10(-1.35%)
Dec 16, 2009 7.444 7.464 7.320 7.356 591,323 -0.06(-0.81%)
Dec 15, 2009 7.373 7.517 7.251 7.416 1,273,985 +0.00(+0.00%)
Dec 14, 2009 7.265 7.448 7.006 7.416 1,353,432 +0.29(+4.09%)
Dec 11, 2009 7.032 7.192 7.007 7.125 944,552 +0.11(+1.62%)
Dec 10, 2009 7.148 7.197 6.965 7.011 1,127,351 -0.06(-0.78%)
Dec 09, 2009 6.702 7.135 6.702 7.066 2,872,957 +0.36(+5.30%)
Dec 08, 2009 6.575 6.764 6.515 6.711 955,593 +0.12(+1.86%)
Dec 07, 2009 6.664 6.709 6.567 6.588 710,149 -0.07(-1.01%)
Dec 04, 2009 6.655 6.709 6.593 6.655 968,518 +0.12(+1.85%)
Dec 03, 2009 6.654 6.711 6.522 6.535 1,273,872 -0.09(-1.34%)
Dec 02, 2009 6.433 6.664 6.433 6.623 935,949 +0.21(+3.33%)
Dec 01, 2009 6.405 6.508 6.327 6.410 1,476,478 +0.07(+1.09%)
Nov 30, 2009 6.503 6.503 6.291 6.341 1,073,377 -0.09(-1.38%)
Nov 27, 2009 6.419 6.522 6.240 6.430 650,452 -0.19(-2.87%)
Nov 25, 2009 6.655 6.671 6.561 6.620 714,324 -0.03(-0.43%)
Nov 24, 2009 6.705 6.771 6.620 6.648 978,421 -0.06(-0.85%)
Nov 23, 2009 6.760 6.993 6.673 6.705 852,945 -0.01(-0.19%)
Nov 20, 2009 6.679 6.744 6.647 6.718 693,515 +0.02(+0.24%)
Nov 19, 2009 7.045 7.048 6.616 6.702 1,391,870 -0.32(-4.58%)
Nov 18, 2009 7.020 7.215 6.940 7.023 1,496,003 -0.02(-0.28%)
Nov 17, 2009 7.238 7.261 7.013 7.043 677,923 -0.15(-2.08%)
Nov 16, 2009 6.892 7.269 6.757 7.192 2,806,086 +0.46(+6.78%)
Nov 13, 2009 6.732 6.807 6.666 6.735 1,056,777 +0.03(+0.50%)
Nov 12, 2009 6.878 7.029 6.664 6.702 1,110,740 -0.19(-2.76%)
Nov 11, 2009 7.096 7.215 6.844 6.892 1,472,319 -0.14(-1.92%)
Nov 10, 2009 6.787 7.197 6.756 7.027 1,974,726 +0.12(+1.80%)
Nov 09, 2009 6.814 6.945 6.748 6.902 1,143,095 +0.19(+2.89%)
Nov 06, 2009 6.858 6.934 6.673 6.709 1,462,956 -0.22(-3.21%)
Nov 05, 2009 6.574 6.934 6.531 6.931 1,829,802 +0.37(+5.66%)
Nov 04, 2009 6.931 6.931 6.450 6.559 2,492,893 -0.36(-5.16%)
Nov 03, 2009 7.327 7.327 6.595 6.917 3,612,845 -0.32(-4.40%)
Nov 02, 2009 7.274 7.354 7.029 7.235 1,712,395 +0.04(+0.52%)
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%)
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.