Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steven Maddens Ltd (NQ: SHOO )

41.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.685 5.854 5.651 5.698 1,943,586 +0.05(+0.85%)
Jul 30, 2009 5.491 6.163 5.470 5.650 10,049,187 +0.57(+11.19%)
Jul 29, 2009 5.152 5.269 5.065 5.081 2,399,879 -0.12(-2.36%)
Jul 28, 2009 5.154 5.234 5.083 5.203 1,113,514 +0.01(+0.27%)
Jul 27, 2009 5.143 5.195 5.083 5.189 750,663 +0.06(+1.07%)
Jul 24, 2009 5.156 5.187 5.065 5.134 602,471 -0.06(-1.23%)
Jul 23, 2009 5.060 5.269 4.965 5.198 767,150 +0.12(+2.38%)
Jul 22, 2009 4.960 5.092 4.951 5.077 666,573 +0.11(+2.25%)
Jul 21, 2009 5.035 5.063 4.917 4.965 880,377 -0.03(-0.64%)
Jul 20, 2009 4.914 5.017 4.821 4.997 1,340,136 +0.12(+2.48%)
Jul 17, 2009 4.807 4.901 4.773 4.876 1,287,990 +0.08(+1.70%)
Jul 16, 2009 4.631 4.802 4.631 4.795 761,005 +0.13(+2.74%)
Jul 15, 2009 4.560 4.672 4.514 4.667 874,434 +0.17(+3.88%)
Jul 14, 2009 4.411 4.505 4.347 4.493 545,655 +0.07(+1.49%)
Jul 13, 2009 4.388 4.452 4.256 4.427 876,100 +0.09(+2.13%)
Jul 10, 2009 4.281 4.396 4.244 4.334 1,007,884 +0.04(+1.04%)
Jul 09, 2009 4.386 4.386 4.286 4.290 1,260,041 -0.05(-1.15%)
Jul 08, 2009 4.265 4.377 4.233 4.340 1,436,830 +0.10(+2.30%)
Jul 07, 2009 4.336 4.350 4.202 4.242 1,032,975 -0.10(-2.41%)
Jul 06, 2009 4.441 4.454 4.210 4.347 1,600,761 -0.09(-2.12%)
Jul 02, 2009 4.521 4.639 4.429 4.441 732,330 -0.15(-3.36%)
Jul 01, 2009 4.565 4.621 4.512 4.596 899,002 +0.10(+2.17%)
Jun 30, 2009 4.555 4.628 4.498 4.498 874,631 -0.08(-1.67%)
Jun 29, 2009 4.548 4.649 4.541 4.574 1,483,894 +0.03(+0.74%)
Jun 26, 2009 4.621 4.621 4.390 4.541 8,548,164 -0.11(-2.44%)
Jun 25, 2009 4.734 4.766 4.633 4.654 1,655,202 -0.08(-1.62%)
Jun 24, 2009 4.706 4.786 4.688 4.731 849,636 +0.04(+0.80%)
Jun 23, 2009 4.693 4.734 4.621 4.693 1,037,077 +0.02(+0.49%)
Jun 22, 2009 4.775 4.775 4.649 4.670 997,682 -0.12(-2.45%)
Jun 19, 2009 4.942 4.942 4.749 4.788 1,829,212 -0.07(-1.46%)
Jun 18, 2009 4.944 4.972 4.825 4.859 732,212 -0.10(-1.97%)
Jun 17, 2009 4.892 5.040 4.862 4.956 654,717 +0.08(+1.57%)
Jun 16, 2009 4.917 4.937 4.786 4.880 2,110,252 +0.02(+0.40%)
Jun 15, 2009 4.887 4.928 4.804 4.861 1,018,086 -0.07(-1.33%)
Jun 12, 2009 4.939 4.967 4.866 4.926 982,124 -0.04(-0.72%)
Jun 11, 2009 5.116 5.207 4.944 4.962 1,087,343 -0.18(-3.46%)
Jun 10, 2009 5.260 5.289 5.012 5.140 768,399 -0.07(-1.26%)
Jun 09, 2009 5.214 5.314 5.118 5.205 1,554,490 +0.01(+0.17%)
Jun 08, 2009 5.211 5.312 5.138 5.196 1,487,141 -0.10(-1.91%)
Jun 05, 2009 5.141 5.347 5.088 5.298 2,462,130 +0.18(+3.54%)
Jun 04, 2009 5.060 5.116 4.873 5.116 1,739,939 +0.10(+1.95%)
Jun 03, 2009 5.093 5.093 4.910 5.019 2,218,408 -0.14(-2.69%)
Jun 02, 2009 5.200 5.202 5.017 5.157 1,611,165 -0.05(-0.96%)
Jun 01, 2009 4.932 5.241 4.869 5.207 2,595,912 +0.37(+7.64%)
May 29, 2009 4.852 4.985 4.729 4.837 2,111,946 +0.00(+0.07%)
May 28, 2009 4.923 5.043 4.715 4.834 1,786,919 -0.05(-0.95%)
May 27, 2009 5.081 5.134 4.784 4.880 1,913,352 -0.22(-4.32%)
May 26, 2009 4.797 5.216 4.654 5.100 1,513,700 +0.30(+6.34%)
May 22, 2009 4.910 4.967 4.717 4.797 1,424,991 -0.05(-1.03%)
May 21, 2009 5.003 5.134 4.777 4.846 2,336,136 -0.21(-4.15%)
May 20, 2009 5.147 5.242 5.026 5.056 2,193,993 -0.02(-0.49%)
May 19, 2009 4.807 5.161 4.739 5.081 2,142,101 +0.28(+5.89%)
May 18, 2009 4.788 4.850 4.702 4.798 1,669,624 +0.06(+1.28%)
May 15, 2009 4.770 4.882 4.670 4.738 1,574,258 -0.06(-1.19%)
May 14, 2009 4.574 4.843 4.434 4.795 1,710,803 +0.22(+4.70%)
May 13, 2009 4.724 4.770 4.546 4.580 1,737,807 -0.22(-4.66%)
May 12, 2009 4.880 4.972 4.727 4.804 1,143,883 -0.06(-1.31%)
May 11, 2009 4.766 4.914 4.686 4.868 1,147,850 +0.04(+0.77%)
May 08, 2009 4.873 5.012 4.725 4.830 977,076 +0.01(+0.18%)
May 07, 2009 5.033 5.090 4.692 4.821 1,476,039 -0.17(-3.49%)
May 06, 2009 5.212 5.243 4.901 4.996 1,849,249 -0.22(-4.19%)
May 05, 2009 5.349 5.349 5.136 5.214 1,581,314 -0.14(-2.69%)
May 04, 2009 5.132 5.394 5.072 5.358 1,677,468 +0.30(+5.90%)
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.