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

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
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 (%)
Aug 31, 2005 1.818 1.852 1.798 1.852 420,539 +0.03(+1.51%)
Aug 30, 2005 1.852 1.862 1.817 1.825 527,978 -0.03(-1.70%)
Aug 29, 2005 1.848 1.870 1.828 1.856 524,593 -0.00(-0.21%)
Aug 26, 2005 1.867 1.867 1.831 1.860 465,307 +0.01(+0.34%)
Aug 25, 2005 1.870 1.897 1.851 1.854 662,679 -0.01(-0.72%)
Aug 24, 2005 1.888 1.917 1.847 1.867 974,522 -0.04(-2.03%)
Aug 23, 2005 1.815 1.906 1.802 1.906 1,071,613 +0.09(+4.91%)
Aug 22, 2005 1.791 1.853 1.791 1.817 769,308 +0.02(+0.97%)
Aug 19, 2005 1.769 1.882 1.769 1.799 725,316 +0.03(+1.52%)
Aug 18, 2005 1.809 1.809 1.769 1.772 306,803 -0.04(-2.05%)
Aug 17, 2005 1.788 1.821 1.778 1.810 917,169 +0.01(+0.70%)
Aug 16, 2005 1.874 1.885 1.797 1.797 1,698,488 -0.08(-4.45%)
Aug 15, 2005 1.836 1.887 1.836 1.881 915,599 +0.04(+2.28%)
Aug 12, 2005 1.843 1.846 1.777 1.839 970,420 -0.01(-0.72%)
Aug 11, 2005 1.853 1.874 1.843 1.852 1,106,016 -0.00(-0.21%)
Aug 10, 2005 1.816 1.947 1.816 1.856 3,234,649 +0.06(+3.21%)
Aug 09, 2005 1.705 1.852 1.705 1.798 2,623,431 +0.08(+4.69%)
Aug 08, 2005 1.718 1.760 1.710 1.718 1,173,093 +0.02(+1.16%)
Aug 05, 2005 1.740 1.767 1.681 1.698 1,694,580 -0.05(-2.67%)
Aug 04, 2005 1.778 1.790 1.738 1.745 729,950 -0.05(-2.60%)
Aug 03, 2005 1.743 1.849 1.731 1.791 1,460,399 +0.05(+2.62%)
Aug 02, 2005 1.772 1.806 1.639 1.746 1,370,440 -0.03(-1.65%)
Aug 01, 2005 1.770 1.783 1.702 1.775 781,108 +0.01(+0.54%)
Jul 29, 2005 1.730 1.777 1.723 1.765 1,161,116 +0.03(+1.82%)
Jul 28, 2005 1.730 1.763 1.710 1.734 1,519,963 -0.00(-0.27%)
Jul 27, 2005 1.761 1.765 1.711 1.738 1,426,409 -0.02(-1.26%)
Jul 26, 2005 1.780 1.805 1.747 1.761 1,370,972 -0.02(-1.02%)
Jul 25, 2005 1.790 1.803 1.743 1.779 1,260,747 -0.01(-0.62%)
Jul 22, 2005 1.736 1.790 1.733 1.790 1,698,792 +0.06(+3.33%)
Jul 21, 2005 1.753 1.781 1.728 1.732 3,020,767 -0.02(-0.90%)
Jul 20, 2005 1.725 1.750 1.684 1.748 3,859,878 +0.02(+0.91%)
Jul 19, 2005 1.831 1.843 1.659 1.732 8,632,090 +0.22(+14.22%)
Jul 18, 2005 1.550 1.553 1.486 1.516 1,705,578 -0.03(-2.24%)
Jul 15, 2005 1.524 1.559 1.524 1.551 608,551 +0.01(+0.77%)
Jul 14, 2005 1.559 1.559 1.505 1.539 773,554 -0.01(-0.81%)
Jul 13, 2005 1.491 1.554 1.490 1.552 788,823 +0.07(+4.41%)
Jul 12, 2005 1.509 1.509 1.474 1.486 778,567 -0.03(-1.67%)
Jul 11, 2005 1.501 1.516 1.501 1.512 541,288 +0.01(+0.74%)
Jul 08, 2005 1.487 1.509 1.483 1.501 351,867 +0.02(+1.12%)
Jul 07, 2005 1.448 1.523 1.441 1.484 466,320 +0.03(+1.73%)
Jul 06, 2005 1.509 1.509 1.452 1.459 331,989 -0.05(-3.25%)
Jul 05, 2005 1.475 1.508 1.461 1.508 622,908 +0.03(+1.81%)
Jul 01, 2005 1.406 1.486 1.404 1.481 757,956 +0.08(+5.57%)
Jun 30, 2005 1.428 1.428 1.380 1.403 264,398 -0.02(-1.50%)
Jun 29, 2005 1.377 1.433 1.374 1.424 318,999 +0.03(+2.50%)
Jun 28, 2005 1.421 1.434 1.378 1.389 481,749 -0.03(-1.95%)
Jun 27, 2005 1.404 1.428 1.396 1.417 270,213 +0.01(+0.84%)
Jun 24, 2005 1.426 1.441 1.405 1.405 764,809 -0.03(-1.98%)
Jun 23, 2005 1.475 1.486 1.430 1.434 351,867 -0.04(-2.79%)
Jun 22, 2005 1.476 1.490 1.475 1.475 1,072,955 +0.00(+0.32%)
Jun 21, 2005 1.430 1.477 1.414 1.470 755,888 +0.03(+1.86%)
Jun 20, 2005 1.430 1.449 1.394 1.443 710,630 +0.01(+0.61%)
Jun 17, 2005 1.233 1.477 1.233 1.434 1,146,100 -0.04(-2.89%)
Jun 16, 2005 1.460 1.477 1.434 1.477 622,038 +0.02(+1.08%)
Jun 15, 2005 1.453 1.464 1.451 1.461 568,121 +0.00(+0.22%)
Jun 14, 2005 1.428 1.458 1.428 1.458 548,615 +0.02(+1.21%)
Jun 13, 2005 1.425 1.441 1.414 1.441 672,023 +0.02(+1.62%)
Jun 10, 2005 1.413 1.421 1.411 1.418 48,937 -0.00(-0.17%)
Jun 09, 2005 1.419 1.423 1.404 1.420 117,525 -0.01(-0.44%)
Jun 08, 2005 1.418 1.426 1.411 1.426 759,703 +0.01(+0.50%)
Jun 07, 2005 1.415 1.426 1.415 1.419 586,133 -0.00(-0.28%)
Jun 06, 2005 1.406 1.423 1.406 1.423 617,227 +0.00(+0.28%)
Jun 03, 2005 1.403 1.419 1.403 1.419 133,967 +0.00(+0.28%)
Jun 02, 2005 1.415 1.422 1.392 1.415 745,928 -0.02(-1.10%)
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.