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

Steven Maddens Ltd (NQ: SHOO )

42.65 -0.88 (-2.03%)
Streaming Delayed Price Updated: 12:26 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 (%)
Mar 31, 2003 1.258 1.261 1.199 1.232 374,877 -0.02(-1.75%)
Mar 28, 2003 1.252 1.264 1.226 1.254 335,862 +0.01(+0.63%)
Mar 27, 2003 1.244 1.284 1.236 1.246 689,791 +0.00(+0.00%)
Mar 26, 2003 1.201 1.266 1.199 1.246 706,491 +0.04(+3.39%)
Mar 25, 2003 1.250 1.250 1.199 1.205 1,076,440 -0.04(-2.97%)
Mar 24, 2003 1.209 1.249 1.191 1.242 387,590 +0.03(+2.53%)
Mar 21, 2003 1.203 1.230 1.188 1.211 1,243,982 +0.01(+1.12%)
Mar 20, 2003 1.181 1.203 1.166 1.198 1,945,910 +0.02(+1.39%)
Mar 19, 2003 1.252 1.261 1.178 1.181 2,284,436 -0.07(-5.64%)
Mar 18, 2003 1.273 1.284 1.245 1.252 1,218,071 -0.03(-2.27%)
Mar 17, 2003 1.258 1.281 1.238 1.281 1,054,465 +0.02(+1.24%)
Mar 14, 2003 1.307 1.307 1.256 1.266 838,164 -0.03(-2.60%)
Mar 13, 2003 1.296 1.313 1.292 1.299 374,029 -0.01(-0.42%)
Mar 12, 2003 1.313 1.330 1.299 1.305 138,212 -0.02(-1.31%)
Mar 11, 2003 1.314 1.364 1.307 1.322 167,083 +0.01(+1.08%)
Mar 10, 2003 1.324 1.329 1.297 1.308 260,378 -0.02(-1.77%)
Mar 07, 2003 1.327 1.337 1.310 1.332 240,023 +0.00(+0.36%)
Mar 06, 2003 1.329 1.342 1.300 1.327 625,926 -0.01(-0.88%)
Mar 05, 2003 1.328 1.339 1.328 1.339 203,553 +0.01(+0.47%)
Mar 04, 2003 1.336 1.336 1.317 1.332 443,576 +0.01(+0.42%)
Mar 03, 2003 1.319 1.336 1.317 1.327 202,705 -0.01(-0.41%)
Feb 28, 2003 1.328 1.336 1.301 1.332 227,301 -0.00(-0.29%)
Feb 27, 2003 1.321 1.394 1.305 1.336 380,814 +0.02(+1.19%)
Feb 26, 2003 1.359 1.359 1.309 1.321 464,780 -0.03(-2.10%)
Feb 25, 2003 1.318 1.366 1.299 1.349 341,799 +0.04(+2.76%)
Feb 24, 2003 1.316 1.336 1.311 1.313 321,444 -0.00(-0.12%)
Feb 21, 2003 1.284 1.324 1.277 1.314 305,329 +0.03(+2.51%)
Feb 20, 2003 1.291 1.297 1.252 1.282 296,848 -0.00(-0.37%)
Feb 19, 2003 1.293 1.309 1.267 1.287 184,046 -0.01(-0.84%)
Feb 18, 2003 1.271 1.309 1.266 1.298 203,553 +0.02(+1.34%)
Feb 14, 2003 1.268 1.293 1.258 1.280 148,424 +0.01(+0.62%)
Feb 13, 2003 1.269 1.274 1.231 1.273 285,822 +0.00(+0.06%)
Feb 12, 2003 1.258 1.275 1.250 1.272 368,092 -0.00(-0.06%)
Feb 11, 2003 1.266 1.295 1.199 1.273 994,866 +0.01(+1.06%)
Feb 10, 2003 1.244 1.284 1.244 1.259 610,659 -0.01(-0.81%)
Feb 07, 2003 1.284 1.286 1.229 1.269 531,783 -0.02(-1.40%)
Feb 06, 2003 1.292 1.304 1.275 1.288 1,284,082 -0.01(-0.49%)
Feb 05, 2003 1.317 1.322 1.269 1.294 846,442 -0.03(-2.31%)
Feb 04, 2003 1.335 1.335 1.313 1.324 295,152 -0.01(-0.83%)
Feb 03, 2003 1.311 1.340 1.308 1.335 916,838 -0.02(-1.45%)
Jan 31, 2003 1.379 1.379 1.328 1.355 238,327 -0.02(-1.77%)
Jan 30, 2003 1.399 1.399 1.353 1.379 315,499 -0.02(-1.41%)
Jan 29, 2003 1.372 1.404 1.372 1.399 1,090,706 +0.02(+1.19%)
Jan 28, 2003 1.361 1.387 1.335 1.383 576,734 +0.03(+1.97%)
Jan 27, 2003 1.367 1.376 1.332 1.356 156,057 -0.02(-1.15%)
Jan 24, 2003 1.402 1.402 1.368 1.372 440,184 -0.04(-2.95%)
Jan 23, 2003 1.410 1.427 1.405 1.413 443,576 +0.00(+0.17%)
Jan 22, 2003 1.386 1.411 1.382 1.411 226,453 +0.02(+1.76%)
Jan 21, 2003 1.423 1.427 1.368 1.387 734,488 -0.04(-2.81%)
Jan 17, 2003 1.435 1.459 1.426 1.427 233,238 -0.02(-1.47%)
Jan 16, 2003 1.468 1.482 1.442 1.448 704,803 -0.03(-2.28%)
Jan 15, 2003 1.487 1.493 1.460 1.482 467,324 -0.02(-1.31%)
Jan 14, 2003 1.508 1.508 1.464 1.501 439,335 +0.01(+0.47%)
Jan 13, 2003 1.515 1.521 1.484 1.494 625,926 -0.00(-0.21%)
Jan 10, 2003 1.478 1.513 1.475 1.497 1,359,566 +0.02(+1.33%)
Jan 09, 2003 1.454 1.490 1.446 1.478 720,918 +0.04(+2.73%)
Jan 08, 2003 1.472 1.472 1.418 1.438 448,665 -0.01(-0.49%)
Jan 07, 2003 1.451 1.462 1.427 1.446 385,055 -0.02(-1.08%)
Jan 06, 2003 1.446 1.490 1.443 1.461 802,339 +0.03(+1.86%)
Jan 03, 2003 1.453 1.460 1.424 1.435 342,648 -0.01(-0.49%)
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.