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 (%)
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%)
Sep 02, 2003 1.663 1.672 1.645 1.672 329,042 +0.03(+1.77%)
Aug 29, 2003 1.660 1.660 1.637 1.643 193,355 -0.00(-0.29%)
Aug 28, 2003 1.679 1.690 1.648 1.648 256,110 -0.04(-2.42%)
Aug 27, 2003 1.658 1.690 1.658 1.689 160,281 +0.02(+1.37%)
Aug 26, 2003 1.658 1.674 1.651 1.666 429,960 -0.00(-0.05%)
Aug 25, 2003 1.665 1.678 1.664 1.667 166,217 -0.01(-0.70%)
Aug 22, 2003 1.638 1.678 1.632 1.678 474,059 +0.03(+1.52%)
Aug 21, 2003 1.654 1.654 1.612 1.653 145,864 +0.00(+0.29%)
Aug 20, 2003 1.651 1.658 1.611 1.648 311,233 +0.00(+0.10%)
Aug 19, 2003 1.604 1.653 1.599 1.647 239,997 +0.06(+3.46%)
Aug 18, 2003 1.580 1.597 1.562 1.592 149,256 +0.04(+2.38%)
Aug 15, 2003 1.512 1.580 1.509 1.555 504,588 +0.06(+3.72%)
Aug 14, 2003 1.560 1.560 1.499 1.499 355,332 -0.06(-3.69%)
Aug 13, 2003 1.572 1.576 1.546 1.557 894,691 -0.01(-0.80%)
Aug 12, 2003 1.542 1.587 1.542 1.569 1,002,393 +0.03(+1.73%)
Aug 11, 2003 1.546 1.546 1.509 1.542 674,198 +0.01(+0.36%)
Aug 08, 2003 1.509 1.551 1.494 1.537 272,223 +0.04(+2.36%)
Aug 07, 2003 1.510 1.510 1.486 1.501 633,492 -0.01(-0.83%)
Aug 06, 2003 1.519 1.542 1.513 1.514 393,494 -0.00(-0.10%)
Aug 05, 2003 1.505 1.548 1.505 1.516 452,857 +0.01(+0.36%)
Aug 04, 2003 1.520 1.524 1.494 1.510 290,880 -0.01(-0.62%)
Aug 01, 2003 1.516 1.546 1.501 1.520 1,271,224 +0.01(+0.52%)
Jul 31, 2003 1.516 1.524 1.503 1.512 504,588 -0.00(-0.21%)
Jul 30, 2003 1.521 1.529 1.495 1.515 1,250,023 -0.01(-0.67%)
Jul 29, 2003 1.630 1.630 1.491 1.525 3,306,541 -0.12(-7.40%)
Jul 28, 2003 1.613 1.672 1.597 1.647 1,130,448 +0.02(+1.31%)
Jul 25, 2003 1.648 1.665 1.608 1.626 224,732 -0.01(-0.91%)
Jul 24, 2003 1.659 1.685 1.641 1.641 294,272 -0.02(-1.09%)
Jul 23, 2003 1.682 1.682 1.652 1.659 238,301 -0.02(-1.22%)
Jul 22, 2003 1.663 1.686 1.648 1.679 145,864 +0.02(+0.95%)
Jul 21, 2003 1.651 1.690 1.651 1.663 257,806 -0.00(-0.14%)
Jul 18, 2003 1.627 1.676 1.607 1.666 334,979 +0.03(+1.88%)
Jul 17, 2003 1.689 1.719 1.634 1.635 591,937 -0.10(-5.58%)
Jul 16, 2003 1.722 1.751 1.710 1.732 366,356 +0.01(+0.64%)
Jul 15, 2003 1.674 1.722 1.651 1.721 335,827 +0.04(+2.34%)
Jul 14, 2003 1.698 1.702 1.671 1.682 327,346 -0.02(-1.16%)
Jul 11, 2003 1.690 1.714 1.675 1.701 895,539 -0.01(-0.69%)
Jul 10, 2003 1.711 1.722 1.680 1.713 601,266 -0.00(-0.27%)
Jul 09, 2003 1.737 1.740 1.690 1.718 598,722 -0.01(-0.50%)
Jul 08, 2003 1.706 1.756 1.706 1.726 619,923 +0.03(+1.76%)
Jul 07, 2003 1.631 1.709 1.631 1.696 710,664 +0.03(+1.79%)
Jul 03, 2003 1.669 1.692 1.643 1.667 707,272 -0.01(-0.47%)
Jul 02, 2003 1.694 1.729 1.674 1.674 1,536,663 -0.02(-1.21%)
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.