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, 2023	34.26	34.67	33.82	34.23	1,264,310	-0.16(-0.45%)
Apr 27, 2023	33.36	34.40	32.82	34.39	1,264,626	+0.98(+2.92%)
Apr 26, 2023	33.66	33.91	33.33	33.41	844,792	-0.40(-1.18%)
Apr 25, 2023	34.33	34.46	33.61	33.81	1,135,780	-1.02(-2.92%)
Apr 24, 2023	34.32	34.98	33.94	34.83	967,654	+0.63(+1.86%)
Apr 21, 2023	34.29	34.49	34.08	34.20	891,362	-0.14(-0.40%)
Apr 20, 2023	34.16	34.85	34.04	34.33	776,991	-0.01(-0.03%)
Apr 19, 2023	34.54	34.81	34.25	34.34	784,831	-0.36(-1.04%)
Apr 18, 2023	35.26	35.28	34.63	34.70	773,621	-0.28(-0.81%)
Apr 17, 2023	35.41	35.56	34.51	34.99	819,119	-0.40(-1.13%)
Apr 14, 2023	34.51	35.65	34.47	35.39	840,381	+1.09(+3.19%)
Apr 13, 2023	34.63	34.79	34.01	34.29	858,864	+0.98(+2.93%)
Apr 12, 2023	33.89	34.05	33.12	33.32	918,632	-0.32(-0.96%)
Apr 11, 2023	33.87	34.09	33.39	33.64	803,460	+0.01(+0.03%)
Apr 10, 2023	33.65	34.14	33.40	33.63	1,175,963	-0.21(-0.64%)
Apr 06, 2023	34.21	34.30	33.72	33.84	950,069	-0.44(-1.28%)
Apr 05, 2023	34.84	34.97	34.14	34.28	675,630	-0.88(-2.50%)
Apr 04, 2023	35.89	35.95	35.00	35.16	706,910	-0.56(-1.56%)

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.