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 29, 2011	14.08	14.31	13.99	14.17	1,299,929	+0.07(+0.47%)
Apr 28, 2011	14.00	14.17	14.00	14.10	1,013,804	+0.03(+0.21%)
Apr 27, 2011	13.83	14.09	13.76	14.07	648,514	+0.32(+2.35%)
Apr 26, 2011	13.72	13.84	13.57	13.75	874,892	+0.15(+1.10%)
Apr 25, 2011	13.54	13.62	13.41	13.60	744,162	+0.07(+0.55%)
Apr 21, 2011	13.49	13.54	13.41	13.53	355,007	+0.16(+1.22%)
Apr 20, 2011	13.33	13.54	13.20	13.36	552,083	+0.24(+1.83%)
Apr 19, 2011	13.02	13.25	12.94	13.12	548,470	+0.16(+1.21%)
Apr 18, 2011	12.88	13.04	12.77	12.97	452,635	-0.15(-1.14%)
Apr 15, 2011	12.94	13.13	12.94	13.12	469,527	+0.13(+0.99%)
Apr 14, 2011	13.09	13.25	12.82	12.99	878,613	-0.20(-1.52%)
Apr 13, 2011	12.80	13.22	12.77	13.19	1,252,914	+0.50(+3.95%)
Apr 12, 2011	12.71	12.93	12.61	12.69	489,612	-0.11(-0.87%)
Apr 11, 2011	12.83	12.92	12.69	12.80	447,799	-0.06(-0.44%)
Apr 08, 2011	13.14	13.14	12.73	12.85	795,518	-0.16(-1.23%)
Apr 07, 2011	12.90	13.14	12.83	13.01	593,013	+0.09(+0.72%)
Apr 06, 2011	13.20	13.30	12.89	12.92	674,886	-0.19(-1.42%)
Apr 05, 2011	13.07	13.34	12.97	13.11	1,547,592	+0.04(+0.31%)
Apr 04, 2011	12.76	13.17	12.75	13.07	1,986,463	+0.35(+2.79%)

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.