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, 2017	23.30	23.30	22.64	22.82	979,412	-0.33(-1.42%)
Apr 27, 2017	23.09	23.21	22.13	23.15	636,307	+0.09(+0.39%)
Apr 26, 2017	23.03	23.33	22.85	23.06	1,288,158	+0.09(+0.39%)
Apr 25, 2017	23.00	23.21	22.90	22.97	759,310	+0.06(+0.26%)
Apr 24, 2017	23.09	23.39	22.64	22.91	1,186,055	+0.15(+0.66%)
Apr 21, 2017	22.94	23.30	22.40	22.76	1,609,817	+0.48(+2.15%)
Apr 20, 2017	21.98	22.37	21.65	22.28	1,117,409	+0.39(+1.78%)
Apr 19, 2017	21.71	22.07	21.71	21.89	1,038,693	+0.18(+0.83%)
Apr 18, 2017	21.77	21.83	21.32	21.71	1,956,281	-0.06(-0.28%)
Apr 17, 2017	21.95	21.97	21.70	21.77	1,366,305	-0.15(-0.68%)
Apr 13, 2017	22.10	22.34	21.80	21.92	1,096,818	-0.21(-0.95%)
Apr 12, 2017	22.49	22.49	22.09	22.13	586,109	-0.39(-1.73%)
Apr 11, 2017	22.13	22.52	22.07	22.52	1,148,151	+0.27(+1.21%)
Apr 10, 2017	22.13	22.43	22.01	22.25	885,865	+0.18(+0.82%)
Apr 07, 2017	22.10	22.34	22.01	22.07	765,324	-0.03(-0.14%)
Apr 06, 2017	22.04	22.49	21.98	22.10	582,604	+0.18(+0.82%)
Apr 05, 2017	22.22	22.43	21.92	21.92	642,149	-0.30(-1.35%)
Apr 04, 2017	22.64	22.73	22.13	22.22	891,770	-0.48(-2.11%)

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.