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

Steven Maddens Ltd (NQ: SHOO )

42.83 -0.70 (-1.61%)
Streaming Delayed Price Updated: 1:05 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 (%)
Nov 28, 2003 1.682 1.684 1.655 1.667 288,183 -0.01(-0.42%)
Nov 26, 2003 1.659 1.682 1.651 1.674 1,065,598 +0.01(+0.61%)
Nov 25, 2003 1.634 1.682 1.634 1.663 455,563 +0.01(+0.76%)
Nov 24, 2003 1.616 1.655 1.614 1.651 436,736 +0.04(+2.34%)
Nov 21, 2003 1.611 1.643 1.603 1.613 797,470 +0.00(+0.24%)
Nov 20, 2003 1.654 1.654 1.590 1.609 1,031,210 -0.04(-2.52%)
Nov 19, 2003 1.651 1.667 1.637 1.651 401,025 +0.00(+0.00%)
Nov 18, 2003 1.666 1.685 1.625 1.651 598,722 -0.00(-0.10%)
Nov 17, 2003 1.671 1.685 1.647 1.652 696,315 -0.03(-1.55%)
Nov 14, 2003 1.667 1.678 1.658 1.678 445,191 +0.02(+1.09%)
Nov 13, 2003 1.666 1.670 1.657 1.660 601,690 +0.00(+0.14%)
Nov 12, 2003 1.641 1.671 1.641 1.658 828,153 +0.02(+0.96%)
Nov 11, 2003 1.656 1.656 1.631 1.642 279,160 -0.00(-0.29%)
Nov 10, 2003 1.659 1.659 1.639 1.647 223,800 +0.00(+0.10%)
Nov 07, 2003 1.671 1.671 1.645 1.645 413,516 -0.02(-1.18%)
Nov 06, 2003 1.663 1.678 1.655 1.665 199,452 -0.01(-0.56%)
Nov 05, 2003 1.613 1.685 1.612 1.674 461,855 +0.06(+3.50%)
Nov 04, 2003 1.686 1.686 1.601 1.618 659,451 -0.07(-4.37%)
Nov 03, 2003 1.681 1.701 1.657 1.692 1,008,083 +0.01(+0.42%)
Oct 31, 2003 1.665 1.707 1.635 1.685 512,535 +0.03(+2.05%)
Oct 30, 2003 1.651 1.667 1.647 1.651 500,365 +0.00(+0.00%)
Oct 29, 2003 1.550 1.653 1.542 1.651 878,128 +0.10(+6.44%)
Oct 28, 2003 1.533 1.553 1.516 1.551 3,207,200 +0.01(+0.61%)
Oct 27, 2003 1.521 1.553 1.521 1.542 310,385 +0.02(+1.19%)
Oct 24, 2003 1.534 1.535 1.513 1.524 409,607 -0.01(-0.67%)
Oct 23, 2003 1.551 1.565 1.533 1.534 602,114 -0.02(-1.17%)
Oct 22, 2003 1.570 1.590 1.538 1.552 1,434,898 -0.00(-0.10%)
Oct 21, 2003 1.537 1.569 1.526 1.553 619,635 +0.03(+1.65%)
Oct 20, 2003 1.528 1.534 1.513 1.528 612,002 +0.01(+0.78%)
Oct 17, 2003 1.566 1.566 1.501 1.516 887,313 -0.05(-3.31%)
Oct 16, 2003 1.553 1.568 1.549 1.568 1,123,316 +0.01(+0.96%)
Oct 15, 2003 1.575 1.584 1.549 1.553 1,031,896 -0.02(-1.45%)
Oct 14, 2003 1.588 1.588 1.566 1.576 445,013 -0.01(-0.74%)
Oct 13, 2003 1.599 1.608 1.572 1.588 725,344 -0.01(-0.54%)
Oct 10, 2003 1.605 1.623 1.586 1.597 599,850 -0.00(-0.29%)
Oct 09, 2003 1.576 1.610 1.574 1.601 626,411 +0.03(+1.60%)
Oct 08, 2003 1.590 1.590 1.568 1.576 830,884 -0.01(-0.89%)
Oct 07, 2003 1.607 1.613 1.558 1.590 639,589 -0.02(-1.51%)
Oct 06, 2003 1.587 1.615 1.531 1.615 994,913 +0.04(+2.70%)
Oct 03, 2003 1.549 1.576 1.517 1.572 466,519 +0.03(+1.63%)
Oct 02, 2003 1.531 1.551 1.520 1.547 943,920 +0.02(+1.03%)
Oct 01, 2003 1.496 1.557 1.492 1.531 882,945 +0.04(+2.69%)
Sep 30, 2003 1.522 1.522 1.475 1.491 1,913,129 -0.04(-2.52%)
Sep 29, 2003 1.549 1.568 1.494 1.530 602,275 -0.03(-1.92%)
Sep 26, 2003 1.578 1.580 1.541 1.560 531,014 -0.02(-1.24%)
Sep 25, 2003 1.592 1.604 1.579 1.579 947,872 -0.02(-1.42%)
Sep 24, 2003 1.612 1.612 1.596 1.602 380,400 -0.01(-0.44%)
Sep 23, 2003 1.626 1.643 1.592 1.609 1,156,432 -0.02(-1.06%)
Sep 22, 2003 1.608 1.630 1.608 1.626 343,476 +0.02(+0.98%)
Sep 19, 2003 1.612 1.648 1.592 1.611 580,107 -0.02(-1.01%)
Sep 18, 2003 1.655 1.656 1.588 1.627 907,496 -0.02(-1.19%)
Sep 17, 2003 1.696 1.729 1.647 1.647 448,719 -0.05(-3.19%)
Sep 16, 2003 1.667 1.706 1.667 1.701 191,658 +0.02(+1.45%)
Sep 15, 2003 1.687 1.693 1.674 1.677 281,552 +0.02(+1.38%)
Sep 12, 2003 1.655 1.663 1.631 1.654 355,332 -0.01(-0.47%)
Sep 11, 2003 1.639 1.662 1.637 1.662 229,821 +0.02(+1.44%)
Sep 10, 2003 1.631 1.650 1.631 1.638 222,188 -0.00(-0.05%)
Sep 09, 2003 1.656 1.659 1.635 1.639 286,640 -0.02(-1.37%)
Sep 08, 2003 1.667 1.671 1.652 1.662 128,903 +0.01(+0.67%)
Sep 05, 2003 1.667 1.698 1.651 1.651 207,534 -0.02(-0.94%)
Sep 04, 2003 1.667 1.682 1.662 1.667 216,252 -0.00(-0.19%)
Sep 03, 2003 1.667 1.690 1.646 1.670 233,213 -0.00(-0.14%)
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.