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

Steven Maddens Ltd (NQ: SHOO )

42.03 +0.58 (+1.40%)
Streaming Delayed Price Updated: 9:33 AM 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 31, 2006 5.852 5.950 5.616 5.683 2,732,378 -0.17(-2.88%)
May 30, 2006 6.062 6.097 5.747 5.852 1,514,528 -0.20(-3.29%)
May 26, 2006 6.216 6.433 5.989 6.051 1,309,390 +1.98(+48.50%)
May 25, 2006 4.054 4.095 3.982 4.075 905,571 +0.08(+1.90%)
May 24, 2006 4.022 4.202 3.896 3.999 1,875,426 -0.03(-0.80%)
May 23, 2006 4.095 4.249 4.024 4.031 1,390,765 -0.03(-0.68%)
May 22, 2006 4.076 4.103 3.965 4.059 1,500,018 -0.04(-0.91%)
May 19, 2006 3.981 4.186 3.963 4.096 1,723,734 +0.07(+1.69%)
May 18, 2006 3.986 4.104 3.986 4.028 1,388,148 +0.06(+1.47%)
May 17, 2006 3.986 4.049 3.925 3.970 1,952,733 -0.05(-1.20%)
May 16, 2006 3.990 4.076 3.945 4.018 2,359,961 +0.01(+0.20%)
May 15, 2006 4.044 4.053 3.946 4.010 2,719,281 -0.06(-1.36%)
May 12, 2006 4.197 4.207 4.049 4.065 1,685,000 -0.13(-3.18%)
May 11, 2006 4.185 4.275 4.151 4.199 1,517,769 +0.03(+0.61%)
May 10, 2006 4.159 4.210 4.111 4.174 1,314,522 +0.03(+0.82%)
May 09, 2006 4.097 4.180 4.032 4.140 3,072,575 +0.03(+0.79%)
May 08, 2006 4.260 4.260 4.073 4.107 2,731,790 -0.11(-2.51%)
May 05, 2006 4.316 4.381 4.208 4.213 2,879,026 -0.11(-2.50%)
May 04, 2006 4.198 4.403 4.182 4.321 3,650,217 +0.14(+3.32%)
May 03, 2006 4.344 4.382 4.166 4.182 2,502,664 -0.15(-3.53%)
May 02, 2006 3.850 4.335 3.717 4.335 9,537,789 +0.15(+3.53%)
May 01, 2006 4.222 4.238 4.128 4.188 3,429,532 -0.02(-0.41%)
Apr 28, 2006 4.269 4.313 4.198 4.205 4,049,747 +0.02(+0.47%)
Apr 27, 2006 3.873 4.216 3.871 4.185 4,338,952 +0.31(+7.90%)
Apr 26, 2006 3.854 4.006 3.809 3.879 2,035,686 +0.04(+0.97%)
Apr 25, 2006 3.929 3.944 3.813 3.842 1,686,021 -0.10(-2.45%)
Apr 24, 2006 3.882 3.997 3.795 3.938 2,620,595 +0.05(+1.36%)
Apr 21, 2006 3.918 3.966 3.800 3.885 3,188,058 -0.00(-0.10%)
Apr 20, 2006 3.513 3.922 3.396 3.889 15,238,201 +0.88(+29.14%)
Apr 19, 2006 2.933 3.019 2.910 3.012 542,740 +0.09(+3.19%)
Apr 18, 2006 2.891 2.964 2.869 2.918 886,175 +0.04(+1.48%)
Apr 17, 2006 2.812 2.891 2.802 2.876 885,407 +0.05(+1.76%)
Apr 13, 2006 2.828 2.846 2.816 2.826 643,342 -0.02(-0.78%)
Apr 12, 2006 2.782 2.857 2.772 2.848 434,271 +0.07(+2.39%)
Apr 11, 2006 2.895 2.908 2.773 2.782 785,159 -0.11(-3.90%)
Apr 10, 2006 2.866 2.918 2.826 2.895 609,023 +0.04(+1.41%)
Apr 07, 2006 2.918 2.941 2.844 2.854 919,270 -0.05(-1.66%)
Apr 06, 2006 2.888 2.915 2.852 2.903 910,171 +0.02(+0.52%)
Apr 05, 2006 2.862 2.918 2.825 2.888 711,432 +0.04(+1.41%)
Apr 04, 2006 2.802 2.884 2.749 2.847 914,206 +0.02(+0.78%)
Apr 03, 2006 2.828 2.888 2.779 2.825 785,159 +0.02(+0.76%)
Mar 31, 2006 2.816 2.834 2.785 2.804 751,347 +0.00(+0.03%)
Mar 30, 2006 2.852 2.858 2.770 2.803 929,627 -0.05(-1.77%)
Mar 29, 2006 2.869 2.884 2.838 2.854 1,341,945 -0.00(-0.11%)
Mar 28, 2006 2.855 2.906 2.826 2.857 944,305 -0.00(-0.06%)
Mar 27, 2006 2.863 2.864 2.833 2.858 597,569 +0.01(+0.36%)
Mar 24, 2006 2.796 2.859 2.776 2.848 867,496 +0.04(+1.29%)
Mar 23, 2006 2.828 2.855 2.795 2.812 504,741 -0.03(-1.03%)
Mar 22, 2006 2.806 2.864 2.806 2.841 811,131 +0.03(+1.01%)
Mar 21, 2006 2.792 2.843 2.772 2.813 1,403,645 +0.03(+1.11%)
Mar 20, 2006 2.772 2.792 2.730 2.782 1,100,589 +0.02(+0.80%)
Mar 17, 2006 2.843 2.855 2.708 2.760 1,611,230 -0.07(-2.59%)
Mar 16, 2006 2.703 2.839 2.686 2.833 2,351,833 +0.16(+5.97%)
Mar 15, 2006 2.625 2.685 2.608 2.674 924,377 +0.06(+2.42%)
Mar 14, 2006 2.570 2.610 2.529 2.610 1,100,808 +0.03(+1.19%)
Mar 13, 2006 2.559 2.592 2.549 2.580 1,448,143 +0.04(+1.74%)
Mar 10, 2006 2.527 2.556 2.518 2.535 1,360,438 +0.02(+0.82%)
Mar 09, 2006 2.516 2.527 2.488 2.515 1,220,900 +0.02(+0.76%)
Mar 08, 2006 2.535 2.547 2.471 2.496 1,231,957 -0.06(-2.17%)
Mar 07, 2006 2.551 2.567 2.521 2.551 927,415 -0.01(-0.40%)
Mar 06, 2006 2.616 2.654 2.529 2.561 2,208,522 +0.00(+0.19%)
Mar 03, 2006 2.600 2.610 2.523 2.557 1,252,704 -0.04(-1.49%)
Mar 02, 2006 2.535 2.776 2.522 2.595 2,630,394 +0.06(+2.21%)
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.