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

Steven Maddens Ltd (NQ: SHOO )

42.64 +1.19 (+2.87%)
Streaming Delayed Price Updated: 1:13 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 (%)
May 28, 2004 1.509 1.532 1.508 1.532 228,761 +0.02(+1.36%)
May 27, 2004 1.507 1.532 1.501 1.512 830,632 -0.01(-0.52%)
May 26, 2004 1.510 1.520 1.501 1.520 338,499 +0.01(+0.84%)
May 25, 2004 1.513 1.519 1.501 1.507 717,518 -0.00(-0.21%)
May 24, 2004 1.497 1.515 1.497 1.510 309,799 +0.00(+0.31%)
May 21, 2004 1.493 1.514 1.493 1.505 195,840 +0.00(+0.32%)
May 20, 2004 1.494 1.513 1.494 1.501 353,694 -0.00(-0.05%)
May 19, 2004 1.484 1.506 1.477 1.501 457,523 +0.04(+2.42%)
May 18, 2004 1.474 1.484 1.460 1.466 332,590 +0.00(+0.32%)
May 17, 2004 1.463 1.506 1.458 1.461 192,463 -0.00(-0.16%)
May 14, 2004 1.438 1.482 1.430 1.463 330,058 +0.02(+1.70%)
May 13, 2004 1.505 1.505 1.439 1.439 205,969 -0.05(-3.50%)
May 12, 2004 1.445 1.509 1.435 1.491 432,199 +0.02(+1.45%)
May 11, 2004 1.471 1.479 1.395 1.470 539,404 -0.02(-1.27%)
May 10, 2004 1.478 1.497 1.397 1.489 1,402,959 +0.01(+0.75%)
May 07, 2004 1.521 1.550 1.461 1.478 389,148 -0.05(-3.26%)
May 06, 2004 1.508 1.543 1.501 1.527 262,527 -0.00(-0.31%)
May 05, 2004 1.509 1.532 1.508 1.532 406,030 +0.01(+0.94%)
May 04, 2004 1.505 1.542 1.482 1.518 1,169,132 -0.01(-0.36%)
May 03, 2004 1.520 1.544 1.508 1.523 931,085 +0.02(+1.00%)
Apr 30, 2004 1.527 1.540 1.498 1.508 511,548 -0.03(-2.00%)
Apr 29, 2004 1.563 1.578 1.510 1.539 232,138 -0.02(-1.07%)
Apr 28, 2004 1.565 1.586 1.548 1.556 326,681 -0.03(-1.84%)
Apr 27, 2004 1.580 1.587 1.528 1.585 802,776 -0.01(-0.54%)
Apr 26, 2004 1.590 1.606 1.572 1.594 957,253 +0.01(+0.75%)
Apr 23, 2004 1.606 1.608 1.565 1.582 195,840 -0.03(-2.15%)
Apr 22, 2004 1.627 1.627 1.569 1.617 270,124 -0.00(-0.05%)
Apr 21, 2004 1.627 1.627 1.609 1.617 267,592 +0.00(+0.10%)
Apr 20, 2004 1.612 1.635 1.609 1.616 451,614 +0.01(+0.39%)
Apr 19, 2004 1.583 1.615 1.581 1.610 547,002 +0.03(+1.90%)
Apr 16, 2004 1.566 1.599 1.536 1.580 454,146 +0.02(+1.11%)
Apr 15, 2004 1.544 1.566 1.526 1.562 134,218 +0.02(+1.33%)
Apr 14, 2004 1.565 1.565 1.508 1.542 745,374 -0.02(-1.01%)
Apr 13, 2004 1.587 1.595 1.541 1.557 176,425 -0.04(-2.33%)
Apr 12, 2004 1.548 1.598 1.540 1.595 192,463 +0.03(+2.17%)
Apr 08, 2004 1.610 1.610 1.552 1.561 283,630 -0.05(-2.94%)
Apr 07, 2004 1.560 1.608 1.560 1.608 361,291 +0.04(+2.47%)
Apr 06, 2004 1.563 1.587 1.525 1.569 682,064 -0.01(-0.35%)
Apr 05, 2004 1.572 1.578 1.546 1.575 219,476 +0.02(+1.42%)
Apr 02, 2004 1.595 1.610 1.549 1.553 216,943 -0.02(-1.11%)
Apr 01, 2004 1.580 1.584 1.545 1.570 729,336 -0.01(-0.40%)
Mar 31, 2004 1.534 1.580 1.532 1.576 327,525 +0.02(+1.58%)
Mar 30, 2004 1.535 1.571 1.521 1.552 487,912 +0.03(+2.02%)
Mar 29, 2004 1.516 1.539 1.512 1.521 290,383 +0.01(+0.42%)
Mar 26, 2004 1.508 1.547 1.508 1.515 154,477 +0.00(+0.10%)
Mar 25, 2004 1.489 1.520 1.489 1.513 220,320 +0.01(+0.63%)
Mar 24, 2004 1.488 1.512 1.488 1.504 188,243 +0.01(+0.69%)
Mar 23, 2004 1.512 1.526 1.492 1.493 233,826 -0.01(-0.58%)
Mar 22, 2004 1.528 1.534 1.501 1.502 248,176 -0.04(-2.66%)
Mar 19, 2004 1.520 1.601 1.504 1.543 1,124,393 +0.04(+2.52%)
Mar 18, 2004 1.540 1.550 1.481 1.505 341,032 -0.04(-2.31%)
Mar 17, 2004 1.540 1.567 1.535 1.541 392,524 +0.00(+0.05%)
Mar 16, 2004 1.522 1.549 1.515 1.540 1,802,236 +0.02(+1.19%)
Mar 15, 2004 1.554 1.554 1.515 1.522 449,081 -0.04(-2.48%)
Mar 12, 2004 1.521 1.564 1.517 1.561 362,135 +0.03(+1.96%)
Mar 11, 2004 1.521 1.591 1.520 1.531 783,361 -0.01(-0.62%)
Mar 10, 2004 1.540 1.550 1.525 1.540 176,425 -0.01(-0.61%)
Mar 09, 2004 1.529 1.557 1.520 1.550 1,758,341 +0.03(+1.92%)
Mar 08, 2004 1.527 1.552 1.516 1.520 904,917 -0.03(-1.64%)
Mar 05, 2004 1.525 1.560 1.516 1.546 164,607 +0.01(+0.72%)
Mar 04, 2004 1.520 1.534 1.508 1.534 232,982 +0.00(+0.10%)
Mar 03, 2004 1.513 1.560 1.501 1.533 341,032 +0.02(+1.04%)
Mar 02, 2004 1.560 1.562 1.509 1.517 789,269 -0.05(-2.98%)
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.