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, 2010 9.065 9.238 8.929 9.168 1,073,954 +0.09(+1.01%)
Aug 30, 2010 9.497 9.596 9.062 9.076 1,343,482 -0.49(-5.13%)
Aug 27, 2010 9.430 9.588 9.286 9.566 925,285 +0.22(+2.40%)
Aug 26, 2010 9.470 9.537 9.329 9.342 1,165,564 -0.12(-1.27%)
Aug 25, 2010 9.185 9.478 9.142 9.462 1,366,334 +0.19(+2.01%)
Aug 24, 2010 9.364 9.438 9.177 9.276 1,893,190 -0.25(-2.60%)
Aug 23, 2010 9.750 9.870 9.518 9.524 992,418 -0.16(-1.65%)
Aug 20, 2010 9.532 9.697 9.391 9.684 630,609 +0.10(+1.09%)
Aug 19, 2010 9.774 9.838 9.550 9.580 895,826 -0.25(-2.52%)
Aug 18, 2010 9.468 9.947 9.353 9.827 1,700,302 +0.31(+3.28%)
Aug 17, 2010 9.430 9.713 9.313 9.516 1,086,474 +0.17(+1.85%)
Aug 16, 2010 9.249 9.457 9.132 9.342 1,026,116 +0.01(+0.11%)
Aug 13, 2010 9.502 9.537 9.249 9.332 1,190,431 -0.23(-2.42%)
Aug 12, 2010 9.513 9.609 9.289 9.564 1,268,500 -0.03(-0.33%)
Aug 11, 2010 10.01 10.02 9.534 9.596 2,499,882 -0.63(-6.13%)
Aug 10, 2010 10.45 10.51 10.06 10.22 3,443,213 -0.29(-2.79%)
Aug 09, 2010 10.63 10.64 10.46 10.52 1,798,440 -0.03(-0.30%)
Aug 06, 2010 10.48 10.66 10.38 10.55 2,488,574 -0.01(-0.10%)
Aug 05, 2010 10.53 10.62 10.40 10.56 10,003,456 +0.01(+0.13%)
Aug 04, 2010 10.22 10.57 10.16 10.54 1,603,579 +0.33(+3.21%)
Aug 03, 2010 10.27 10.40 10.08 10.22 1,669,669 -0.18(-1.77%)
Aug 02, 2010 10.53 10.60 10.29 10.40 1,906,913 +0.10(+1.01%)
Jul 30, 2010 10.53 10.71 10.18 10.30 6,128,524 +0.04(+0.39%)
Jul 29, 2010 9.942 10.36 9.931 10.26 4,003,001 +0.60(+6.24%)
Jul 28, 2010 9.825 9.902 9.500 9.654 2,420,499 -0.18(-1.82%)
Jul 27, 2010 10.03 10.06 9.726 9.833 852,325 -0.19(-1.94%)
Jul 26, 2010 9.684 10.03 9.614 10.03 1,017,562 +0.41(+4.21%)
Jul 23, 2010 9.340 9.718 9.289 9.622 1,358,651 +0.23(+2.44%)
Jul 22, 2010 9.337 9.601 9.204 9.393 2,611,672 +0.15(+1.64%)
Jul 21, 2010 9.020 9.350 8.863 9.241 1,277,437 +0.27(+3.06%)
Jul 20, 2010 8.580 9.020 8.484 8.967 811,086 +0.27(+3.06%)
Jul 19, 2010 8.679 8.793 8.540 8.700 672,666 +0.07(+0.87%)
Jul 16, 2010 8.860 9.017 8.588 8.625 1,391,974 -0.32(-3.60%)
Jul 15, 2010 8.940 8.967 8.772 8.948 1,100,614 -0.01(-0.12%)
Jul 14, 2010 8.833 9.039 8.769 8.959 674,624 +0.11(+1.30%)
Jul 13, 2010 8.719 8.900 8.583 8.844 1,076,652 +0.22(+2.50%)
Jul 12, 2010 8.793 8.860 8.516 8.628 610,406 -0.17(-1.91%)
Jul 09, 2010 8.767 8.849 8.636 8.796 438,749 +0.04(+0.43%)
Jul 08, 2010 8.676 8.849 8.529 8.759 918,588 +0.23(+2.69%)
Jul 07, 2010 8.146 8.537 8.076 8.529 768,147 +0.39(+4.85%)
Jul 06, 2010 8.591 8.721 8.087 8.135 1,350,802 -0.29(-3.45%)
Jul 02, 2010 8.540 8.540 8.250 8.425 725,614 -0.11(-1.28%)
Jul 01, 2010 8.393 8.599 8.098 8.535 1,104,332 +0.13(+1.59%)
Jun 30, 2010 8.417 8.620 8.263 8.401 733,553 -0.04(-0.47%)
Jun 29, 2010 8.625 8.647 8.369 8.441 1,403,000 -0.26(-2.94%)
Jun 25, 2010 8.577 8.812 8.551 8.697 992,426 +0.13(+1.52%)
Jun 24, 2010 8.684 8.796 8.508 8.567 751,385 -0.17(-1.92%)
Jun 23, 2010 8.663 8.801 8.401 8.735 811,067 +0.05(+0.63%)
Jun 22, 2010 9.097 9.208 8.639 8.680 938,832 -0.35(-3.91%)
Jun 21, 2010 9.558 9.593 8.948 9.033 1,775,487 -0.38(-4.02%)
Jun 18, 2010 9.489 9.588 9.353 9.412 1,384,481 -0.05(-0.48%)
Jun 17, 2010 9.401 9.540 9.206 9.457 1,361,945 +0.09(+0.97%)
Jun 16, 2010 9.260 9.422 9.041 9.366 1,102,141 +0.03(+0.34%)
Jun 15, 2010 9.286 9.369 9.078 9.334 864,852 +0.07(+0.81%)
Jun 14, 2010 9.049 9.377 9.012 9.260 1,828,772 +0.31(+3.49%)
Jun 11, 2010 8.761 9.009 8.748 8.948 937,358 +0.10(+1.14%)
Jun 10, 2010 8.569 8.849 8.537 8.847 1,212,273 +0.39(+4.57%)
Jun 09, 2010 8.353 8.767 8.255 8.460 1,765,057 +0.17(+2.09%)
Jun 08, 2010 8.404 8.511 8.007 8.287 1,699,285 -0.12(-1.40%)
Jun 07, 2010 8.689 8.772 8.388 8.404 1,259,751 -0.28(-3.19%)
Jun 04, 2010 8.951 8.975 8.623 8.681 1,112,233 -0.45(-4.96%)
Jun 03, 2010 8.916 9.148 8.836 9.134 790,691 +0.28(+3.19%)
Jun 02, 2010 8.791 8.852 8.593 8.852 882,834 +0.16(+1.81%)
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.