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

Steven Maddens Ltd (NQ: SHOO )

41.65 +0.35 (+0.85%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 23, 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 (%)
Sep 30, 2004 1.402 1.425 1.381 1.394 227,917 -0.01(-0.79%)
Sep 29, 2004 1.404 1.418 1.397 1.405 153,633 -0.01(-0.39%)
Sep 28, 2004 1.420 1.426 1.410 1.411 390,836 -0.00(-0.22%)
Sep 27, 2004 1.429 1.435 1.414 1.414 133,373 -0.02(-1.16%)
Sep 24, 2004 1.443 1.449 1.429 1.430 635,636 -0.00(-0.22%)
Sep 23, 2004 1.471 1.471 1.424 1.433 143,503 -0.03(-1.94%)
Sep 22, 2004 1.454 1.471 1.453 1.462 115,647 +0.00(+0.32%)
Sep 21, 2004 1.433 1.463 1.433 1.457 88,634 +0.03(+2.27%)
Sep 20, 2004 1.433 1.440 1.425 1.425 238,047 -0.01(-0.77%)
Sep 17, 2004 1.447 1.459 1.425 1.436 570,637 -0.03(-1.73%)
Sep 16, 2004 1.468 1.468 1.437 1.461 192,463 -0.01(-0.54%)
Sep 15, 2004 1.482 1.493 1.445 1.469 307,266 -0.02(-1.06%)
Sep 14, 2004 1.466 1.493 1.461 1.485 110,582 +0.00(+0.21%)
Sep 13, 2004 1.487 1.487 1.478 1.482 140,971 +0.00(+0.00%)
Sep 10, 2004 1.472 1.489 1.442 1.482 61,335 +0.02(+1.51%)
Sep 09, 2004 1.444 1.501 1.434 1.459 241,423 +0.04(+2.55%)
Sep 08, 2004 1.444 1.449 1.423 1.423 118,179 -0.02(-1.48%)
Sep 07, 2004 1.426 1.450 1.425 1.444 136,083 +0.01(+0.88%)
Sep 03, 2004 1.452 1.457 1.432 1.432 156,165 -0.01(-0.66%)
Sep 02, 2004 1.418 1.445 1.418 1.441 124,932 +0.02(+1.45%)
Sep 01, 2004 1.435 1.484 1.421 1.421 308,954 -0.02(-1.43%)
Aug 31, 2004 1.441 1.444 1.422 1.441 191,619 +0.01(+0.50%)
Aug 30, 2004 1.441 1.445 1.434 1.434 102,984 -0.01(-0.55%)
Aug 27, 2004 1.418 1.457 1.418 1.442 126,620 +0.02(+1.22%)
Aug 26, 2004 1.445 1.468 1.422 1.425 137,594 -0.03(-2.22%)
Aug 25, 2004 1.441 1.463 1.414 1.457 201,749 +0.03(+2.39%)
Aug 24, 2004 1.449 1.456 1.422 1.423 204,281 +0.00(+0.05%)
Aug 23, 2004 1.450 1.453 1.422 1.422 166,514 -0.02(-1.31%)
Aug 20, 2004 1.455 1.457 1.440 1.441 146,103 -0.01(-0.38%)
Aug 19, 2004 1.427 1.469 1.427 1.447 99,608 +0.01(+0.55%)
Aug 18, 2004 1.442 1.469 1.427 1.439 422,913 -0.00(-0.22%)
Aug 17, 2004 1.453 1.487 1.442 1.442 435,575 -0.02(-1.46%)
Aug 16, 2004 1.459 1.487 1.456 1.463 364,668 +0.01(+0.49%)
Aug 13, 2004 1.465 1.477 1.450 1.456 213,567 +0.01(+0.38%)
Aug 12, 2004 1.465 1.488 1.429 1.451 960,630 -0.02(-1.66%)
Aug 11, 2004 1.477 1.483 1.459 1.475 184,022 -0.02(-1.37%)
Aug 10, 2004 1.442 1.507 1.442 1.496 212,723 +0.04(+2.43%)
Aug 09, 2004 1.455 1.468 1.444 1.460 388,303 +0.01(+0.60%)
Aug 06, 2004 1.463 1.516 1.452 1.452 446,549 -0.03(-1.97%)
Aug 05, 2004 1.504 1.504 1.474 1.481 304,734 -0.01(-0.58%)
Aug 04, 2004 1.482 1.509 1.481 1.489 328,370 -0.00(-0.21%)
Aug 03, 2004 1.494 1.514 1.481 1.493 238,047 -0.01(-0.68%)
Aug 02, 2004 1.462 1.508 1.435 1.503 548,690 +0.02(+1.22%)
Jul 30, 2004 1.400 1.508 1.399 1.485 1,121,016 +0.09(+6.58%)
Jul 29, 2004 1.420 1.443 1.392 1.393 880,436 -0.01(-0.51%)
Jul 28, 2004 1.388 1.411 1.355 1.400 581,611 +0.02(+1.37%)
Jul 27, 2004 1.366 1.388 1.356 1.381 357,914 +0.03(+2.04%)
Jul 26, 2004 1.340 1.361 1.320 1.354 302,201 +0.01(+0.94%)
Jul 23, 2004 1.350 1.358 1.324 1.341 227,917 -0.01(-0.59%)
Jul 22, 2004 1.262 1.353 1.231 1.349 2,419,302 -0.13(-8.57%)
Jul 21, 2004 1.497 1.497 1.456 1.475 177,269 -0.03(-1.68%)
Jul 20, 2004 1.476 1.501 1.459 1.501 342,720 +0.03(+2.32%)
Jul 19, 2004 1.490 1.502 1.402 1.467 1,673,927 -0.02(-1.64%)
Jul 16, 2004 1.550 1.559 1.487 1.491 1,839,378 -0.06(-3.87%)
Jul 15, 2004 1.557 1.558 1.550 1.551 2,461,509 -0.01(-0.41%)
Jul 14, 2004 1.570 1.598 1.556 1.557 530,119 -0.02(-1.15%)
Jul 13, 2004 1.548 1.591 1.546 1.576 354,538 +0.02(+1.27%)
Jul 12, 2004 1.540 1.576 1.532 1.556 96,231 +0.02(+1.03%)
Jul 09, 2004 1.538 1.542 1.534 1.540 54,869 +0.02(+1.30%)
Jul 08, 2004 1.537 1.549 1.520 1.520 232,138 -0.02(-1.33%)
Jul 07, 2004 1.557 1.557 1.540 1.541 108,893 -0.01(-0.36%)
Jul 06, 2004 1.554 1.562 1.545 1.546 243,112 -0.01(-0.91%)
Jul 02, 2004 1.546 1.569 1.545 1.561 156,165 +0.02(+1.13%)
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.