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

Steven Maddens Ltd (NQ: SHOO )

42.96 -0.57 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 29, 2010 7.253 7.260 7.087 7.099 801,881 -0.14(-1.88%)
Jan 28, 2010 7.225 7.297 7.165 7.235 1,193,269 +0.00(+0.05%)
Jan 27, 2010 7.188 7.299 7.156 7.232 1,069,339 -0.01(-0.07%)
Jan 26, 2010 7.078 7.313 7.050 7.237 1,355,518 +0.16(+2.25%)
Jan 25, 2010 7.065 7.115 7.065 7.078 1,418,975 +0.04(+0.60%)
Jan 22, 2010 7.041 7.193 6.989 7.035 1,918,857 -0.01(-0.18%)
Jan 21, 2010 7.088 7.117 7.039 7.048 2,221,349 -0.05(-0.75%)
Jan 20, 2010 7.203 7.248 7.005 7.101 1,664,568 -0.14(-1.88%)
Jan 19, 2010 7.267 7.287 7.221 7.237 2,189,962 -0.01(-0.12%)
Jan 15, 2010 7.481 7.246 7.246 7.246 3,976,640 -0.20(-2.68%)
Jan 14, 2010 7.490 7.545 7.389 7.446 347,177 -0.06(-0.75%)
Jan 13, 2010 7.299 7.534 7.299 7.502 1,177,572 +0.25(+3.44%)
Jan 12, 2010 7.428 7.483 7.233 7.253 1,291,630 -0.19(-2.50%)
Jan 11, 2010 7.516 7.518 7.295 7.439 1,145,547 -0.06(-0.85%)
Jan 08, 2010 7.458 7.536 7.437 7.502 695,168 +0.01(+0.07%)
Jan 07, 2010 7.598 7.649 7.437 7.497 712,357 -0.10(-1.26%)
Jan 06, 2010 7.391 7.600 7.375 7.593 1,788,023 +0.17(+2.31%)
Jan 05, 2010 7.555 7.555 7.044 7.421 3,512,171 -0.17(-2.19%)
Jan 04, 2010 7.426 7.674 7.373 7.587 1,195,655 +0.29(+4.03%)
Dec 31, 2009 7.386 7.294 7.294 7.294 2,890,457 -0.09(-1.25%)
Dec 30, 2009 7.414 7.499 7.352 7.386 672,528 -0.03(-0.45%)
Dec 29, 2009 7.462 7.462 7.354 7.419 586,374 -0.01(-0.07%)
Dec 28, 2009 7.570 7.574 7.393 7.424 858,757 -0.08(-1.08%)
Dec 24, 2009 7.412 7.587 7.412 7.506 431,606 +0.11(+1.56%)
Dec 23, 2009 7.315 7.428 7.299 7.391 491,847 +0.09(+1.26%)
Dec 22, 2009 7.260 7.354 7.232 7.299 736,060 +0.03(+0.39%)
Dec 21, 2009 7.134 7.320 7.115 7.271 754,973 +0.14(+1.91%)
Dec 18, 2009 7.295 7.295 6.924 7.134 1,812,857 -0.09(-1.20%)
Dec 17, 2009 7.258 7.274 7.080 7.221 754,888 -0.10(-1.35%)
Dec 16, 2009 7.409 7.428 7.285 7.320 594,189 -0.06(-0.81%)
Dec 15, 2009 7.338 7.481 7.216 7.380 1,280,158 +0.00(+0.00%)
Dec 14, 2009 7.230 7.412 6.972 7.380 1,359,990 +0.29(+4.09%)
Dec 11, 2009 6.998 7.157 6.974 7.090 949,129 +0.11(+1.62%)
Dec 10, 2009 7.113 7.163 6.931 6.977 1,132,813 -0.05(-0.78%)
Dec 09, 2009 6.669 7.101 6.669 7.032 2,886,878 +0.35(+5.30%)
Dec 08, 2009 6.544 6.731 6.484 6.678 960,223 +0.12(+1.86%)
Dec 07, 2009 6.632 6.676 6.535 6.556 713,590 -0.07(-1.01%)
Dec 04, 2009 6.623 6.676 6.561 6.623 973,211 +0.12(+1.85%)
Dec 03, 2009 6.622 6.678 6.491 6.503 1,280,045 -0.09(-1.34%)
Dec 02, 2009 6.402 6.632 6.402 6.591 940,484 +0.21(+3.33%)
Dec 01, 2009 6.374 6.477 6.296 6.379 1,483,632 +0.07(+1.09%)
Nov 30, 2009 6.471 6.471 6.261 6.310 1,078,578 -0.09(-1.38%)
Nov 27, 2009 6.388 6.491 6.209 6.399 653,604 -0.19(-2.87%)
Nov 25, 2009 6.623 6.639 6.530 6.588 717,785 -0.03(-0.43%)
Nov 24, 2009 6.673 6.738 6.588 6.616 983,162 -0.06(-0.85%)
Nov 23, 2009 6.728 6.959 6.641 6.673 857,078 -0.01(-0.19%)
Nov 20, 2009 6.646 6.712 6.614 6.685 696,876 +0.02(+0.24%)
Nov 19, 2009 7.011 7.014 6.584 6.669 1,398,614 -0.32(-4.58%)
Nov 18, 2009 6.986 7.180 6.906 6.989 1,503,252 -0.02(-0.28%)
Nov 17, 2009 7.203 7.226 6.979 7.009 681,208 -0.15(-2.08%)
Nov 16, 2009 6.859 7.233 6.724 7.157 2,819,682 +0.45(+6.78%)
Nov 13, 2009 6.699 6.775 6.634 6.703 1,061,898 +0.03(+0.50%)
Nov 12, 2009 6.844 6.995 6.632 6.669 1,116,122 -0.19(-2.76%)
Nov 11, 2009 7.062 7.180 6.811 6.859 1,479,453 -0.13(-1.92%)
Nov 10, 2009 6.754 7.163 6.724 6.993 1,984,294 +0.12(+1.80%)
Nov 09, 2009 6.781 6.912 6.715 6.869 1,148,634 +0.19(+2.89%)
Nov 06, 2009 6.825 6.901 6.641 6.676 1,470,045 -0.22(-3.21%)
Nov 05, 2009 6.542 6.900 6.500 6.897 1,838,668 +0.37(+5.66%)
Nov 04, 2009 6.897 6.897 6.419 6.528 2,504,972 -0.36(-5.16%)
Nov 03, 2009 7.292 7.292 6.563 6.883 3,630,350 -0.32(-4.40%)
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.