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 (%)
May 28, 2004 1.502 1.525 1.501 1.525 229,845 +0.02(+1.36%)
May 27, 2004 1.500 1.525 1.493 1.504 834,568 -0.01(-0.52%)
May 26, 2004 1.502 1.512 1.493 1.512 340,103 +0.01(+0.84%)
May 25, 2004 1.506 1.512 1.494 1.500 720,918 -0.00(-0.21%)
May 24, 2004 1.490 1.508 1.490 1.503 311,266 +0.00(+0.31%)
May 21, 2004 1.486 1.507 1.486 1.498 196,768 +0.00(+0.32%)
May 20, 2004 1.487 1.506 1.487 1.493 355,370 -0.00(-0.05%)
May 19, 2004 1.477 1.499 1.470 1.494 459,691 +0.04(+2.42%)
May 18, 2004 1.468 1.477 1.453 1.459 334,166 +0.00(+0.32%)
May 17, 2004 1.456 1.499 1.451 1.454 193,375 -0.00(-0.16%)
May 14, 2004 1.431 1.475 1.424 1.457 331,622 +0.02(+1.70%)
May 13, 2004 1.498 1.498 1.432 1.432 206,945 -0.05(-3.50%)
May 12, 2004 1.438 1.502 1.428 1.484 434,247 +0.02(+1.45%)
May 11, 2004 1.464 1.472 1.388 1.463 541,960 -0.02(-1.27%)
May 10, 2004 1.471 1.490 1.390 1.482 1,409,606 +0.01(+0.75%)
May 07, 2004 1.514 1.543 1.454 1.471 390,992 -0.05(-3.26%)
May 06, 2004 1.501 1.536 1.493 1.520 263,771 -0.00(-0.31%)
May 05, 2004 1.502 1.525 1.501 1.525 407,954 +0.01(+0.94%)
May 04, 2004 1.498 1.534 1.475 1.511 1,174,672 -0.01(-0.36%)
May 03, 2004 1.512 1.537 1.501 1.516 935,497 +0.01(+1.00%)
Apr 30, 2004 1.519 1.533 1.491 1.501 513,972 -0.03(-2.00%)
Apr 29, 2004 1.556 1.571 1.503 1.532 233,238 -0.02(-1.07%)
Apr 28, 2004 1.558 1.578 1.541 1.548 328,229 -0.03(-1.84%)
Apr 27, 2004 1.572 1.580 1.521 1.578 806,580 -0.01(-0.54%)
Apr 26, 2004 1.582 1.598 1.565 1.586 961,789 +0.01(+0.75%)
Apr 23, 2004 1.599 1.600 1.557 1.574 196,768 -0.03(-2.15%)
Apr 22, 2004 1.619 1.619 1.562 1.609 271,404 -0.00(-0.05%)
Apr 21, 2004 1.619 1.619 1.601 1.610 268,860 +0.00(+0.10%)
Apr 20, 2004 1.604 1.627 1.602 1.608 453,754 +0.01(+0.39%)
Apr 19, 2004 1.575 1.607 1.574 1.602 549,593 +0.03(+1.90%)
Apr 16, 2004 1.559 1.592 1.529 1.572 456,298 +0.02(+1.11%)
Apr 15, 2004 1.537 1.559 1.519 1.555 134,854 +0.02(+1.33%)
Apr 14, 2004 1.558 1.558 1.501 1.534 748,906 -0.02(-1.01%)
Apr 13, 2004 1.579 1.587 1.534 1.550 177,261 -0.04(-2.33%)
Apr 12, 2004 1.541 1.590 1.533 1.587 193,375 +0.03(+2.17%)
Apr 08, 2004 1.603 1.603 1.545 1.553 284,974 -0.05(-2.94%)
Apr 07, 2004 1.552 1.600 1.552 1.600 363,003 +0.04(+2.47%)
Apr 06, 2004 1.556 1.579 1.518 1.562 685,296 -0.01(-0.35%)
Apr 05, 2004 1.564 1.571 1.539 1.567 220,516 +0.02(+1.42%)
Apr 02, 2004 1.588 1.602 1.541 1.545 217,971 -0.02(-1.11%)
Apr 01, 2004 1.572 1.577 1.537 1.563 732,791 -0.01(-0.40%)
Mar 31, 2004 1.526 1.572 1.525 1.569 329,077 +0.02(+1.58%)
Mar 30, 2004 1.528 1.563 1.514 1.545 490,224 +0.03(+2.03%)
Mar 29, 2004 1.509 1.532 1.505 1.514 291,759 +0.01(+0.42%)
Mar 26, 2004 1.501 1.540 1.501 1.508 155,209 +0.00(+0.10%)
Mar 25, 2004 1.482 1.513 1.482 1.506 221,364 +0.01(+0.63%)
Mar 24, 2004 1.481 1.504 1.481 1.497 189,134 +0.01(+0.69%)
Mar 23, 2004 1.505 1.519 1.485 1.486 234,934 -0.01(-0.58%)
Mar 22, 2004 1.521 1.527 1.493 1.495 249,352 -0.04(-2.66%)
Mar 19, 2004 1.513 1.593 1.497 1.536 1,129,720 +0.04(+2.52%)
Mar 18, 2004 1.533 1.542 1.474 1.498 342,648 -0.04(-2.31%)
Mar 17, 2004 1.533 1.560 1.528 1.534 394,384 +0.00(+0.05%)
Mar 16, 2004 1.515 1.541 1.508 1.533 1,810,776 +0.02(+1.19%)
Mar 15, 2004 1.547 1.547 1.508 1.515 451,209 -0.04(-2.48%)
Mar 12, 2004 1.514 1.556 1.510 1.553 363,851 +0.03(+1.96%)
Mar 11, 2004 1.514 1.583 1.513 1.523 787,072 -0.01(-0.62%)
Mar 10, 2004 1.533 1.542 1.518 1.533 177,261 -0.01(-0.61%)
Mar 09, 2004 1.522 1.550 1.513 1.542 1,766,673 +0.03(+1.92%)
Mar 08, 2004 1.520 1.545 1.508 1.513 909,204 -0.03(-1.64%)
Mar 05, 2004 1.518 1.552 1.509 1.538 165,387 +0.01(+0.72%)
Mar 04, 2004 1.513 1.527 1.501 1.527 234,086 +0.00(+0.10%)
Mar 03, 2004 1.506 1.552 1.494 1.526 342,648 +0.02(+1.04%)
Mar 02, 2004 1.552 1.555 1.502 1.510 793,009 -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.