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, 2009 5.714 5.781 5.664 5.726 1,278,402 -0.01(-0.25%)
Aug 28, 2009 5.820 5.851 5.630 5.740 871,233 -0.04(-0.77%)
Aug 27, 2009 5.833 5.873 5.696 5.785 831,236 -0.03(-0.52%)
Aug 26, 2009 5.770 5.882 5.687 5.815 1,202,578 +0.06(+0.99%)
Aug 25, 2009 5.651 5.802 5.651 5.758 1,152,076 +0.10(+1.82%)
Aug 24, 2009 5.637 5.690 5.619 5.655 1,407,682 +0.05(+0.82%)
Aug 21, 2009 5.692 5.847 5.582 5.609 879,938 -0.01(-0.13%)
Aug 20, 2009 5.630 5.696 5.520 5.616 880,208 -0.01(-0.16%)
Aug 19, 2009 5.447 5.634 5.422 5.625 1,276,123 +0.13(+2.36%)
Aug 18, 2009 5.451 5.539 5.378 5.495 1,235,744 +0.08(+1.44%)
Aug 17, 2009 5.506 5.506 5.310 5.417 761,439 -0.16(-2.84%)
Aug 14, 2009 5.648 5.651 5.545 5.575 742,425 -0.06(-1.10%)
Aug 13, 2009 5.762 5.762 5.550 5.637 660,761 -0.07(-1.15%)
Aug 12, 2009 5.591 5.785 5.562 5.703 860,446 +0.10(+1.78%)
Aug 11, 2009 5.765 5.786 5.582 5.603 744,215 -0.15(-2.62%)
Aug 10, 2009 5.731 5.881 5.698 5.754 736,657 +0.01(+0.22%)
Aug 07, 2009 5.854 5.927 5.706 5.742 809,251 +0.02(+0.28%)
Aug 06, 2009 5.840 5.957 5.662 5.726 1,194,498 -0.06(-1.04%)
Aug 05, 2009 5.918 5.971 5.744 5.786 1,507,021 -0.10(-1.69%)
Aug 04, 2009 5.895 5.989 5.854 5.886 1,725,534 -0.02(-0.27%)
Aug 03, 2009 5.767 5.978 5.730 5.902 2,418,167 +0.20(+3.59%)
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%)
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.