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, 2022	40.30	40.46	38.82	39.13	1,022,436	-1.55(-3.82%)
Apr 28, 2022	41.55	41.93	39.68	40.68	883,518	-0.18(-0.44%)
Apr 27, 2022	41.59	42.92	39.96	40.86	1,274,460	+0.54(+1.35%)
Apr 26, 2022	40.51	40.88	39.78	40.32	1,260,512	-0.61(-1.49%)
Apr 25, 2022	39.62	41.27	39.43	40.93	1,088,916	+0.87(+2.16%)
Apr 22, 2022	40.50	40.91	39.74	40.06	928,693	-0.91(-2.21%)
Apr 21, 2022	40.53	41.45	40.38	40.97	866,970	+0.89(+2.21%)
Apr 20, 2022	40.97	41.54	40.07	40.08	714,824	-0.70(-1.71%)
Apr 19, 2022	39.59	41.01	39.59	40.78	715,515	+1.45(+3.68%)
Apr 18, 2022	38.73	39.42	38.37	39.33	542,862	+0.42(+1.08%)
Apr 14, 2022	39.19	39.74	38.78	38.91	695,219	-0.21(-0.54%)
Apr 13, 2022	37.67	39.34	37.53	39.12	1,046,263	+1.39(+3.69%)
Apr 12, 2022	37.04	38.00	36.78	37.73	748,161	+1.24(+3.40%)
Apr 11, 2022	36.54	37.56	36.30	36.49	567,049	-0.10(-0.29%)
Apr 08, 2022	35.85	37.13	35.38	36.59	833,668	+0.81(+2.26%)
Apr 07, 2022	35.53	36.16	35.04	35.78	463,364	+0.29(+0.81%)
Apr 06, 2022	36.07	36.07	35.13	35.50	535,395	-0.73(-2.03%)
Apr 05, 2022	36.52	36.89	35.62	36.23	759,620	-0.57(-1.55%)
Apr 04, 2022	36.03	36.94	35.57	36.80	480,538	+0.74(+2.06%)

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.