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

Steven Maddens Ltd (NQ: SHOO )

44.53 -0.78 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2009 2.913 3.014 2.872 2.883 1,698,716 -0.06(-2.11%)
Feb 26, 2009 3.055 3.087 2.932 2.945 912,310 -0.08(-2.59%)
Feb 25, 2009 3.158 3.158 2.977 3.023 1,544,694 -0.16(-5.13%)
Feb 24, 2009 3.030 3.195 2.934 3.186 2,483,344 +0.16(+5.16%)
Feb 23, 2009 2.986 3.142 2.986 3.030 1,938,707 +0.05(+1.61%)
Feb 20, 2009 3.014 3.106 2.957 2.982 1,568,490 -0.08(-2.61%)
Feb 19, 2009 3.122 3.154 3.014 3.062 848,353 -0.02(-0.75%)
Feb 18, 2009 3.042 3.226 2.991 3.085 1,654,516 +0.06(+2.00%)
Feb 17, 2009 2.987 3.133 2.977 3.025 1,390,177 +0.01(+0.41%)
Feb 13, 2009 3.048 3.117 2.982 3.012 1,089,870 -0.02(-0.82%)
Feb 12, 2009 2.906 3.130 2.902 3.037 1,887,299 -0.10(-3.06%)
Feb 11, 2009 3.108 3.249 3.108 3.133 1,122,174 +0.02(+0.74%)
Feb 10, 2009 3.272 3.368 3.099 3.110 1,115,174 -0.19(-5.76%)
Feb 09, 2009 3.277 3.369 3.252 3.300 621,321 -0.01(-0.21%)
Feb 06, 2009 3.204 3.377 3.204 3.307 1,307,460 +0.09(+2.82%)
Feb 05, 2009 3.128 3.238 3.078 3.217 1,205,622 +0.08(+2.49%)
Feb 04, 2009 3.195 3.313 3.098 3.138 707,729 -0.07(-2.05%)
Feb 03, 2009 3.183 3.233 3.135 3.204 1,159,374 +0.05(+1.69%)
Feb 02, 2009 3.060 3.186 3.053 3.151 1,228,046 +0.06(+2.01%)
Jan 30, 2009 3.362 3.384 3.085 3.089 1,552,240 -0.23(-6.86%)
Jan 29, 2009 3.510 3.522 3.316 3.316 718,010 -0.22(-6.18%)
Jan 28, 2009 3.464 3.572 3.462 3.535 879,825 +0.15(+4.30%)
Jan 27, 2009 3.410 3.485 3.357 3.389 394,390 -0.02(-0.63%)
Jan 26, 2009 3.350 3.485 3.293 3.410 608,216 +0.06(+1.64%)
Jan 23, 2009 3.355 3.451 3.334 3.355 953,353 -0.07(-1.97%)
Jan 22, 2009 3.400 3.563 3.330 3.423 1,093,685 -0.04(-1.13%)
Jan 21, 2009 3.350 3.478 3.253 3.462 3,154,408 +0.18(+5.53%)
Jan 20, 2009 3.430 3.480 3.258 3.281 3,216,873 -0.20(-5.77%)
Jan 16, 2009 3.460 3.561 3.252 3.481 2,626,450 +0.07(+2.03%)
Jan 15, 2009 3.355 3.457 3.236 3.412 4,166,029 +0.09(+2.78%)
Jan 14, 2009 3.478 3.513 3.279 3.320 5,012,594 -0.21(-5.89%)
Jan 13, 2009 3.497 3.561 3.439 3.528 1,517,425 +0.01(+0.30%)
Jan 12, 2009 3.533 3.625 3.489 3.517 1,996,232 -0.03(-0.90%)
Jan 09, 2009 3.618 3.618 3.462 3.549 1,969,813 -0.08(-2.20%)
Jan 08, 2009 3.608 3.638 3.538 3.629 1,064,441 +0.03(+0.74%)
Jan 07, 2009 3.787 3.807 3.465 3.602 5,272,684 -0.45(-11.10%)
Jan 06, 2009 3.805 4.082 3.759 4.052 2,140,514 +0.28(+7.29%)
Jan 05, 2009 3.796 3.828 3.664 3.776 1,471,211 +0.00(+0.00%)
Jan 02, 2009 3.842 3.862 3.691 3.776 676,347 -0.01(-0.33%)
Dec 31, 2008 3.583 3.814 3.533 3.789 1,237,201 +0.19(+5.28%)
Dec 30, 2008 3.480 3.643 3.435 3.599 981,190 +0.13(+3.85%)
Dec 29, 2008 3.410 3.485 3.407 3.465 814,884 +0.06(+1.88%)
Dec 26, 2008 3.489 3.489 3.332 3.401 524,295 -0.05(-1.54%)
Dec 24, 2008 3.489 3.517 3.389 3.455 131,384 -0.02(-0.61%)
Dec 23, 2008 3.547 3.593 3.437 3.476 417,281 -0.04(-1.21%)
Dec 22, 2008 3.600 3.712 3.453 3.519 1,103,768 -0.04(-1.25%)
Dec 19, 2008 3.801 3.801 3.512 3.563 2,006,771 -0.15(-4.07%)
Dec 18, 2008 3.965 3.983 3.682 3.714 1,400,817 -0.20(-5.13%)
Dec 17, 2008 3.707 3.961 3.684 3.915 1,557,518 +0.17(+4.51%)
Dec 16, 2008 3.524 3.768 3.467 3.746 866,168 +0.28(+8.05%)
Dec 15, 2008 3.567 3.645 3.394 3.467 856,400 -0.09(-2.60%)
Dec 12, 2008 3.409 3.586 3.386 3.560 1,001,700 +0.10(+2.88%)
Dec 11, 2008 3.723 3.883 3.448 3.460 1,268,600 -0.28(-7.46%)
Dec 10, 2008 3.826 3.880 3.680 3.739 1,081,125 -0.05(-1.22%)
Dec 09, 2008 3.933 4.166 3.743 3.785 1,067,058 -0.20(-4.95%)
Dec 08, 2008 3.901 4.064 3.860 3.983 1,916,227 +0.14(+3.56%)
Dec 05, 2008 3.602 3.869 3.481 3.846 1,945,792 +0.22(+5.92%)
Dec 04, 2008 3.600 3.887 3.442 3.631 2,735,580 +0.00(+0.10%)
Dec 03, 2008 3.588 3.728 3.451 3.627 2,268,241 +0.12(+3.29%)
Dec 02, 2008 3.144 3.554 2.849 3.512 3,720,956 +0.51(+16.99%)
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.