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 (%)
Feb 28, 2002 1.187 1.194 1.180 1.185 1,235,819 -0.00(-0.13%)
Feb 27, 2002 1.244 1.260 1.178 1.186 1,190,236 -0.07(-5.77%)
Feb 26, 2002 1.187 1.272 1.184 1.259 624,662 +0.05(+4.52%)
Feb 25, 2002 1.181 1.208 1.181 1.204 625,507 +0.02(+1.74%)
Feb 22, 2002 1.177 1.204 1.177 1.184 577,391 +0.01(+0.60%)
Feb 21, 2002 1.189 1.200 1.177 1.177 578,235 -0.02(-1.65%)
Feb 20, 2002 1.185 1.212 1.170 1.196 603,559 +0.01(+0.80%)
Feb 19, 2002 1.196 1.200 1.158 1.187 737,777 -0.00(-0.20%)
Feb 18, 2002 1.177 1.200 1.177 1.189 330,058 +0.00(+0.00%)
Feb 15, 2002 1.177 1.200 1.177 1.189 330,058 +0.01(+1.07%)
Feb 14, 2002 1.216 1.227 1.165 1.177 960,630 -0.02(-2.04%)
Feb 13, 2002 1.175 1.212 1.163 1.201 1,129,458 +0.04(+3.47%)
Feb 12, 2002 1.177 1.177 1.150 1.161 1,381,011 -0.01(-1.01%)
Feb 11, 2002 1.120 1.173 1.118 1.173 2,011,583 +0.04(+3.20%)
Feb 08, 2002 1.129 1.142 1.110 1.136 5,085,937 +0.02(+1.70%)
Feb 07, 2002 1.134 1.145 1.100 1.118 2,534,105 -0.02(-1.67%)
Feb 06, 2002 1.151 1.161 1.052 1.136 1,115,951 -0.02(-1.84%)
Feb 05, 2002 1.168 1.185 1.145 1.158 308,954 -0.03(-2.27%)
Feb 04, 2002 1.192 1.196 1.157 1.185 962,318 -0.00(-0.20%)
Feb 01, 2002 1.185 1.191 1.145 1.187 1,045,888 +0.00(+0.20%)
Jan 31, 2002 1.149 1.185 1.137 1.185 721,738 +0.04(+3.23%)
Jan 30, 2002 1.153 1.177 1.132 1.148 877,060 -0.00(-0.21%)
Jan 29, 2002 1.216 1.216 1.125 1.150 1,178,418 -0.06(-4.90%)
Jan 28, 2002 1.299 1.306 1.190 1.209 1,688,278 -0.09(-6.65%)
Jan 25, 2002 1.316 1.316 1.264 1.295 207,658 -0.02(-1.68%)
Jan 24, 2002 1.313 1.328 1.296 1.317 570,637 +0.00(+0.00%)
Jan 23, 2002 1.275 1.319 1.240 1.317 454,146 +0.04(+2.96%)
Jan 22, 2002 1.309 1.343 1.257 1.279 519,145 -0.04(-2.99%)
Jan 21, 2002 1.311 1.344 1.284 1.319 482,003 +0.00(+0.00%)
Jan 18, 2002 1.311 1.344 1.284 1.319 482,003 -0.03(-2.05%)
Jan 17, 2002 1.189 1.370 1.189 1.347 4,229,980 +0.14(+11.66%)
Jan 16, 2002 1.180 1.214 1.177 1.206 697,258 +0.02(+1.80%)
Jan 15, 2002 1.201 1.235 1.161 1.185 678,687 -0.00(-0.40%)
Jan 14, 2002 1.220 1.220 1.185 1.189 597,650 -0.05(-3.71%)
Jan 11, 2002 1.225 1.235 1.219 1.235 624,662 +0.01(+0.90%)
Jan 10, 2002 1.208 1.228 1.208 1.224 536,028 +0.11(+10.16%)
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.