Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	4.269	4.313	4.198	4.205	4,050,178	+0.02(+0.47%)
Apr 27, 2006	3.872	4.216	3.871	4.185	4,339,414	+0.31(+7.90%)
Apr 26, 2006	3.853	4.006	3.808	3.879	2,035,902	+0.04(+0.97%)
Apr 25, 2006	3.929	3.943	3.813	3.841	1,686,201	-0.10(-2.45%)
Apr 24, 2006	3.882	3.996	3.795	3.938	2,620,874	+0.05(+1.36%)
Apr 21, 2006	3.917	3.965	3.800	3.885	3,188,397	-0.00(-0.10%)
Apr 20, 2006	3.513	3.921	3.396	3.889	15,239,824	+0.88(+29.14%)
Apr 19, 2006	2.933	3.018	2.909	3.011	542,798	+0.09(+3.19%)
Apr 18, 2006	2.891	2.964	2.868	2.918	886,269	+0.04(+1.48%)
Apr 17, 2006	2.812	2.891	2.802	2.876	885,501	+0.05(+1.76%)
Apr 13, 2006	2.828	2.845	2.816	2.826	643,411	-0.02(-0.78%)
Apr 12, 2006	2.782	2.857	2.772	2.848	434,317	+0.07(+2.39%)
Apr 11, 2006	2.894	2.908	2.773	2.782	785,243	-0.11(-3.90%)
Apr 10, 2006	2.866	2.918	2.826	2.894	609,088	+0.04(+1.41%)
Apr 07, 2006	2.917	2.941	2.844	2.854	919,368	-0.05(-1.66%)
Apr 06, 2006	2.887	2.915	2.852	2.902	910,268	+0.02(+0.52%)
Apr 05, 2006	2.861	2.918	2.825	2.887	711,507	+0.04(+1.41%)
Apr 04, 2006	2.802	2.883	2.748	2.847	914,303	+0.02(+0.78%)

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.