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

Steven Maddens Ltd (NQ: SHOO )

41.35 +0.05 (+0.12%)
Streaming Delayed Price Updated: 3:30 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, 2010 11.28 11.35 10.76 10.94 1,358,940 -0.25(-2.24%)
Sep 29, 2010 10.90 11.27 10.90 11.19 2,093,419 +0.29(+2.66%)
Sep 28, 2010 10.53 10.94 10.27 10.90 2,483,385 +0.38(+3.62%)
Sep 27, 2010 10.59 10.59 10.37 10.52 852,516 -0.02(-0.23%)
Sep 24, 2010 10.28 10.55 10.23 10.55 841,400 +0.41(+4.08%)
Sep 23, 2010 10.16 10.41 9.942 10.13 1,012,415 -0.13(-1.22%)
Sep 22, 2010 10.42 10.51 10.23 10.26 785,446 -0.23(-2.21%)
Sep 21, 2010 10.56 10.56 10.37 10.49 848,884 -0.07(-0.68%)
Sep 20, 2010 10.42 10.61 10.38 10.56 1,303,170 +0.21(+2.03%)
Sep 17, 2010 10.39 10.45 10.27 10.35 2,067,562 +0.06(+0.60%)
Sep 15, 2010 10.06 10.39 9.982 10.29 1,177,934 +0.16(+1.55%)
Sep 14, 2010 10.15 10.20 9.859 10.13 1,631,623 -0.07(-0.68%)
Sep 13, 2010 9.758 10.26 9.758 10.20 1,165,756 +0.52(+5.37%)
Sep 10, 2010 9.692 9.814 9.670 9.684 406,207 -0.00(-0.03%)
Sep 09, 2010 9.939 9.950 9.574 9.686 790,523 -0.12(-1.25%)
Sep 08, 2010 9.803 9.913 9.755 9.809 452,000 +0.04(+0.41%)
Sep 07, 2010 9.966 9.993 9.734 9.769 797,711 -0.19(-1.95%)
Sep 03, 2010 9.809 10.09 9.793 9.963 1,347,681 +0.30(+3.06%)
Sep 02, 2010 9.529 9.742 9.508 9.668 879,108 +0.11(+1.20%)
Sep 01, 2010 9.356 9.588 9.289 9.553 1,190,626 +0.39(+4.20%)
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%)
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.