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

Steven Maddens Ltd (NQ: SHOO )

47.47 -0.42 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2005 1.748 1.814 1.744 1.809 799,696 +0.05(+3.10%)
Sep 29, 2005 1.756 1.762 1.668 1.754 665,216 -0.00(-0.09%)
Sep 28, 2005 1.794 1.802 1.750 1.756 561,103 -0.03(-1.77%)
Sep 27, 2005 1.814 1.814 1.740 1.788 827,328 -0.03(-1.48%)
Sep 26, 2005 1.830 1.839 1.777 1.814 1,702,991 -0.00(-0.22%)
Sep 23, 2005 1.818 1.819 1.771 1.818 1,385,288 +0.02(+1.23%)
Sep 22, 2005 1.796 1.810 1.732 1.796 844,628 +0.04(+2.25%)
Sep 21, 2005 1.822 1.829 1.718 1.757 1,495,306 -0.06(-3.26%)
Sep 20, 2005 1.877 1.877 1.806 1.816 434,292 -0.05(-2.58%)
Sep 19, 2005 1.865 1.874 1.831 1.864 431,707 -0.01(-0.30%)
Sep 16, 2005 1.865 1.871 1.848 1.870 901,115 +0.02(+0.85%)
Sep 15, 2005 1.845 1.888 1.837 1.854 658,162 +0.01(+0.56%)
Sep 14, 2005 1.831 1.857 1.804 1.844 1,008,606 +0.01(+0.82%)
Sep 13, 2005 1.875 1.875 1.803 1.829 1,019,275 -0.04(-2.11%)
Sep 12, 2005 1.859 1.902 1.859 1.868 1,181,143 -0.01(-0.34%)
Sep 09, 2005 1.859 1.875 1.799 1.874 2,230,077 +0.01(+0.81%)
Sep 08, 2005 1.870 1.881 1.817 1.859 818,407 -0.02(-1.01%)
Sep 07, 2005 1.868 1.886 1.867 1.878 463,418 +0.01(+0.34%)
Sep 06, 2005 1.833 1.877 1.833 1.872 1,430,811 +0.05(+2.68%)
Sep 02, 2005 1.831 1.850 1.806 1.823 308,672 -0.02(-0.94%)
Sep 01, 2005 1.837 1.855 1.814 1.840 431,124 -0.01(-0.55%)
Aug 31, 2005 1.817 1.851 1.797 1.851 420,878 +0.03(+1.52%)
Aug 30, 2005 1.851 1.860 1.816 1.823 528,403 -0.03(-1.70%)
Aug 29, 2005 1.847 1.868 1.827 1.855 525,016 -0.00(-0.21%)
Aug 26, 2005 1.866 1.866 1.829 1.859 465,682 +0.01(+0.34%)
Aug 25, 2005 1.868 1.896 1.850 1.852 663,214 -0.01(-0.72%)
Aug 24, 2005 1.886 1.915 1.845 1.866 975,307 -0.04(-2.03%)
Aug 23, 2005 1.814 1.904 1.801 1.904 1,072,477 +0.09(+4.91%)
Aug 22, 2005 1.789 1.851 1.789 1.815 769,928 +0.02(+0.97%)
Aug 19, 2005 1.768 1.881 1.768 1.798 725,901 +0.03(+1.52%)
Aug 18, 2005 1.807 1.807 1.768 1.771 307,050 -0.04(-2.05%)
Aug 17, 2005 1.787 1.819 1.777 1.808 917,908 +0.01(+0.70%)
Aug 16, 2005 1.873 1.883 1.795 1.795 1,699,857 -0.08(-4.45%)
Aug 15, 2005 1.835 1.885 1.835 1.879 916,337 +0.04(+2.28%)
Aug 12, 2005 1.842 1.844 1.776 1.837 971,202 -0.01(-0.73%)
Aug 11, 2005 1.851 1.873 1.842 1.851 1,106,908 -0.00(-0.21%)
Aug 10, 2005 1.814 1.945 1.814 1.855 3,237,256 +0.06(+3.21%)
Aug 09, 2005 1.704 1.851 1.704 1.797 2,625,545 +0.08(+4.69%)
Aug 08, 2005 1.717 1.758 1.709 1.717 1,174,038 +0.02(+1.16%)
Aug 05, 2005 1.739 1.765 1.679 1.697 1,695,946 -0.05(-2.67%)
Aug 04, 2005 1.777 1.788 1.737 1.743 730,538 -0.05(-2.60%)
Aug 03, 2005 1.742 1.848 1.729 1.790 1,461,576 +0.05(+2.62%)
Aug 02, 2005 1.771 1.805 1.638 1.744 1,371,545 -0.03(-1.65%)
Aug 01, 2005 1.769 1.781 1.701 1.773 781,738 +0.01(+0.54%)
Jul 29, 2005 1.728 1.776 1.721 1.764 1,162,052 +0.03(+1.82%)
Jul 28, 2005 1.728 1.762 1.709 1.732 1,521,188 -0.00(-0.27%)
Jul 27, 2005 1.759 1.764 1.709 1.737 1,427,559 -0.02(-1.26%)
Jul 26, 2005 1.779 1.803 1.746 1.759 1,372,077 -0.02(-1.02%)
Jul 25, 2005 1.788 1.802 1.742 1.777 1,261,763 -0.01(-0.62%)
Jul 22, 2005 1.735 1.788 1.732 1.788 1,700,161 +0.06(+3.33%)
Jul 21, 2005 1.752 1.780 1.727 1.731 3,023,202 -0.02(-0.90%)
Jul 20, 2005 1.724 1.748 1.683 1.747 3,862,990 +0.02(+0.91%)
Jul 19, 2005 1.829 1.841 1.657 1.731 8,639,048 +0.22(+14.22%)
Jul 18, 2005 1.548 1.552 1.485 1.515 1,706,953 -0.03(-2.24%)
Jul 15, 2005 1.522 1.558 1.522 1.550 609,041 +0.01(+0.77%)
Jul 14, 2005 1.558 1.558 1.504 1.538 774,177 -0.01(-0.81%)
Jul 13, 2005 1.490 1.552 1.488 1.551 789,458 +0.07(+4.41%)
Jul 12, 2005 1.507 1.507 1.473 1.485 779,195 -0.03(-1.67%)
Jul 11, 2005 1.500 1.515 1.500 1.511 541,725 +0.01(+0.74%)
Jul 08, 2005 1.486 1.507 1.482 1.500 352,150 +0.02(+1.12%)
Jul 07, 2005 1.447 1.522 1.440 1.483 466,696 +0.03(+1.73%)
Jul 06, 2005 1.508 1.508 1.451 1.458 332,257 -0.05(-3.25%)
Jul 05, 2005 1.474 1.507 1.460 1.507 623,410 +0.03(+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.