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 (%)
Jun 30, 2003 1.698 1.757 1.666 1.697 1,456,254 +0.03(+1.65%)
Jun 27, 2003 1.592 1.703 1.596 1.670 1,806,281 +0.08(+4.89%)
Jun 26, 2003 1.576 1.592 1.572 1.592 292,607 +0.02(+1.50%)
Jun 25, 2003 1.569 1.585 1.564 1.568 184,046 -0.00(-0.05%)
Jun 24, 2003 1.532 1.572 1.532 1.569 473,261 +0.03(+1.84%)
Jun 23, 2003 1.533 1.550 1.506 1.541 603,026 +0.01(+0.56%)
Jun 20, 2003 1.555 1.555 1.528 1.532 278,189 -0.02(-1.07%)
Jun 19, 2003 1.561 1.584 1.537 1.548 376,573 -0.01(-0.66%)
Jun 18, 2003 1.533 1.587 1.517 1.559 854,923 +0.03(+1.69%)
Jun 17, 2003 1.560 1.560 1.508 1.533 532,631 -0.03(-1.76%)
Jun 16, 2003 1.549 1.564 1.533 1.560 802,339 +0.02(+1.43%)
Jun 13, 2003 1.557 1.563 1.528 1.538 405,410 -0.02(-1.16%)
Jun 12, 2003 1.576 1.582 1.546 1.556 312,115 -0.02(-1.00%)
Jun 11, 2003 1.600 1.600 1.558 1.572 419,828 -0.02(-1.53%)
Jun 10, 2003 1.564 1.599 1.553 1.596 227,301 +0.04(+2.32%)
Jun 09, 2003 1.592 1.592 1.560 1.560 496,161 -0.03(-2.12%)
Jun 06, 2003 1.575 1.611 1.552 1.594 1,668,289 +0.02(+1.15%)
Jun 05, 2003 1.552 1.585 1.537 1.576 1,669,985 +0.04(+2.30%)
Jun 04, 2003 1.542 1.562 1.537 1.541 647,978 +0.01(+0.51%)
Jun 03, 2003 1.501 1.557 1.501 1.533 552,986 +0.03(+1.67%)
Jun 02, 2003 1.572 1.580 1.497 1.508 1,247,612 -0.06(-4.10%)
May 30, 2003 1.501 1.576 1.486 1.572 623,382 +0.07(+4.71%)
May 29, 2003 1.499 1.501 1.486 1.501 412,195 +0.01(+0.58%)
May 28, 2003 1.525 1.525 1.467 1.493 1,137,354 -0.02(-1.30%)
May 27, 2003 1.491 1.525 1.491 1.512 262,074 +0.02(+1.26%)
May 23, 2003 1.505 1.514 1.493 1.493 566,556 +0.00(+0.00%)
May 22, 2003 1.523 1.533 1.493 1.493 1,150,076 -0.03(-1.66%)
May 21, 2003 1.506 1.533 1.506 1.519 268,860 +0.01(+0.36%)
May 20, 2003 1.507 1.539 1.501 1.513 412,195 +0.01(+1.00%)
May 19, 2003 1.472 1.548 1.454 1.498 999,107 +0.04(+2.47%)
May 16, 2003 1.493 1.497 1.453 1.462 244,263 -0.02(-1.33%)
May 15, 2003 1.526 1.526 1.471 1.482 160,298 -0.02(-1.05%)
May 14, 2003 1.526 1.541 1.490 1.497 328,229 -0.04(-2.90%)
May 13, 2003 1.541 1.550 1.514 1.542 491,072 -0.01(-0.46%)
May 12, 2003 1.541 1.568 1.539 1.549 419,828 -0.03(-2.18%)
May 09, 2003 1.546 1.588 1.546 1.584 614,900 +0.04(+2.60%)
May 08, 2003 1.551 1.552 1.526 1.544 672,574 -0.00(-0.25%)
May 07, 2003 1.510 1.558 1.510 1.548 849,835 +0.03(+1.81%)
May 06, 2003 1.438 1.532 1.438 1.520 1,402,821 +0.08(+5.68%)
May 05, 2003 1.438 1.454 1.401 1.438 909,204 +0.00(+0.27%)
May 02, 2003 1.393 1.438 1.393 1.435 1,409,606 +0.03(+2.01%)
May 01, 2003 1.407 1.411 1.391 1.406 197,616 +0.01(+0.90%)
Apr 30, 2003 1.368 1.407 1.365 1.394 762,476 +0.02(+1.55%)
Apr 29, 2003 1.365 1.446 1.360 1.372 1,866,753 +0.02(+1.45%)
Apr 28, 2003 1.365 1.391 1.353 1.353 1,151,772 -0.01(-0.64%)
Apr 25, 2003 1.393 1.393 1.335 1.361 761,628 -0.03(-2.37%)
Apr 24, 2003 1.408 1.408 1.389 1.394 280,733 -0.01(-1.06%)
Apr 23, 2003 1.420 1.431 1.405 1.409 744,665 -0.02(-1.32%)
Apr 22, 2003 1.395 1.430 1.381 1.428 858,316 +0.04(+2.95%)
Apr 21, 2003 1.395 1.395 1.379 1.387 321,444 -0.00(-0.34%)
Apr 17, 2003 1.394 1.403 1.376 1.392 320,596 +0.02(+1.20%)
Apr 16, 2003 1.385 1.391 1.376 1.376 1,000,803 -0.01(-0.62%)
Apr 15, 2003 1.369 1.395 1.369 1.384 570,797 +0.00(+0.11%)
Apr 14, 2003 1.400 1.413 1.375 1.383 488,527 +0.02(+1.21%)
Apr 11, 2003 1.361 1.376 1.350 1.366 1,132,265 +0.01(+0.40%)
Apr 10, 2003 1.328 1.390 1.328 1.361 666,637 +0.03(+2.43%)
Apr 09, 2003 1.335 1.350 1.313 1.328 418,980 -0.01(-1.11%)
Apr 08, 2003 1.344 1.372 1.324 1.343 1,137,354 +0.02(+1.42%)
Apr 07, 2003 1.297 1.357 1.289 1.324 706,499 +0.04(+3.12%)
Apr 04, 2003 1.317 1.330 1.266 1.284 672,574 -0.03(-2.04%)
Apr 03, 2003 1.297 1.313 1.293 1.311 494,464 +0.02(+1.22%)
Apr 02, 2003 1.263 1.314 1.263 1.295 679,359 +0.04(+2.99%)
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.