Skip to main content

Steven Maddens Ltd (NQ: SHOO )

43.68 UNCHANGED
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 30.72 30.88 30.03 30.03 1,052,573 -0.89(-2.88%)
Feb 27, 2019 30.41 32.21 30.41 30.92 1,693,328 +1.08(+3.63%)
Feb 26, 2019 30.19 30.38 29.84 29.84 1,027,310 -0.35(-1.15%)
Feb 25, 2019 29.90 30.60 29.86 30.19 758,174 +0.46(+1.53%)
Feb 22, 2019 29.62 29.73 29.31 29.73 660,846 +0.09(+0.31%)
Feb 21, 2019 29.52 30.04 29.34 29.64 674,793 -0.06(-0.21%)
Feb 20, 2019 30.48 30.51 29.44 29.70 1,187,214 -0.98(-3.20%)
Feb 19, 2019 31.30 31.30 30.26 30.69 1,310,210 -0.64(-2.03%)
Feb 15, 2019 31.43 31.74 31.08 31.32 940,190 +0.05(+0.17%)
Feb 14, 2019 31.25 31.52 30.42 31.27 1,002,284 -0.25(-0.78%)
Feb 13, 2019 31.39 31.72 31.11 31.52 694,349 +0.22(+0.70%)
Feb 12, 2019 31.05 31.48 30.96 31.30 538,501 +0.42(+1.36%)
Feb 11, 2019 30.62 31.03 30.51 30.88 541,926 +0.33(+1.07%)
Feb 08, 2019 30.93 31.07 30.39 30.55 391,279 -0.38(-1.24%)
Feb 07, 2019 30.80 30.98 30.61 30.93 464,885 +0.07(+0.24%)
Feb 06, 2019 30.97 30.97 30.55 30.86 321,610 -0.02(-0.06%)
Feb 05, 2019 30.81 31.30 30.48 30.88 555,816 +0.21(+0.68%)
Feb 04, 2019 29.98 30.68 29.67 30.67 632,019 +0.67(+2.25%)
Feb 01, 2019 30.00 30.22 29.69 30.00 552,756 +0.27(+0.92%)
Jan 31, 2019 28.68 29.76 28.68 29.72 476,836 +0.09(+0.31%)
Jan 30, 2019 29.40 29.73 28.98 29.63 403,919 +0.46(+1.59%)
Jan 29, 2019 29.53 29.53 29.06 29.17 409,246 -0.33(-1.11%)
Jan 28, 2019 29.25 29.80 29.19 29.50 340,550 +0.00(+0.00%)
Jan 25, 2019 29.44 29.93 29.16 29.50 398,309 +0.31(+1.06%)
Jan 24, 2019 29.07 29.23 28.79 29.19 387,352 +0.19(+0.66%)
Jan 23, 2019 29.17 29.50 28.55 28.99 421,058 -0.03(-0.09%)
Jan 22, 2019 29.20 29.35 28.78 29.02 344,111 -0.25(-0.87%)
Jan 18, 2019 29.13 29.61 29.01 29.28 524,525 +0.30(+1.04%)
Jan 17, 2019 28.23 29.09 28.20 28.98 534,361 +0.58(+2.05%)
Jan 16, 2019 28.38 28.58 28.11 28.39 322,476 +0.06(+0.22%)
Jan 15, 2019 28.44 28.49 27.92 28.33 399,024 +0.03(+0.10%)
Jan 14, 2019 28.03 28.59 27.88 28.30 382,435 +0.12(+0.42%)
Jan 11, 2019 28.46 28.87 28.05 28.18 880,323 -0.28(-0.99%)
Jan 10, 2019 28.89 29.20 28.30 28.47 812,729 -0.95(-3.22%)
Jan 09, 2019 29.74 29.82 29.40 29.41 429,785 -0.15(-0.52%)
Jan 08, 2019 29.24 29.64 29.02 29.57 467,731 +0.68(+2.36%)
Jan 07, 2019 28.23 29.15 27.96 28.89 435,120 +0.66(+2.35%)
Jan 04, 2019 27.86 28.27 27.42 28.22 536,388 +0.86(+3.16%)
Jan 03, 2019 27.61 27.91 27.26 27.36 401,509 -0.39(-1.41%)
Jan 02, 2019 27.25 27.98 27.05 27.75 716,359 +0.20(+0.73%)
Dec 31, 2018 27.49 27.64 26.99 27.55 652,937 +0.16(+0.60%)
Dec 28, 2018 27.39 28.25 26.77 27.38 498,051 +0.18(+0.67%)
Dec 27, 2018 26.68 27.27 26.17 27.20 454,577 -0.01(-0.03%)
Dec 26, 2018 25.59 27.29 25.38 27.21 552,283 +1.78(+7.02%)
Dec 24, 2018 26.03 26.07 25.39 25.43 336,135 -0.60(-2.31%)
Dec 21, 2018 26.38 27.12 25.99 26.03 1,450,545 -0.28(-1.07%)
Dec 20, 2018 26.76 27.29 26.08 26.31 927,300 -0.38(-1.43%)
Dec 19, 2018 26.68 27.33 26.42 26.69 966,916 +0.07(+0.27%)
Dec 18, 2018 26.41 27.23 26.25 26.62 809,123 +0.39(+1.49%)
Dec 17, 2018 25.96 26.69 25.50 26.23 1,018,873 +0.15(+0.59%)
Dec 14, 2018 25.93 26.95 25.69 26.08 781,328 -0.11(-0.42%)
Dec 13, 2018 27.13 27.32 26.08 26.18 700,074 -0.87(-3.22%)
Dec 12, 2018 26.94 27.62 26.94 27.05 734,958 +0.26(+0.98%)
Dec 11, 2018 26.85 27.10 26.42 26.79 454,583 +0.47(+1.79%)
Dec 10, 2018 26.36 26.75 25.92 26.32 782,040 -0.04(-0.14%)
Dec 07, 2018 27.33 27.65 26.10 26.36 695,568 -1.01(-3.68%)
Dec 06, 2018 27.07 28.14 26.65 27.36 923,132 +0.04(+0.13%)
Dec 04, 2018 29.63 29.88 27.25 27.33 988,167 -2.55(-8.55%)
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.