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

Steven Maddens Ltd (NQ: SHOO )

41.16 -0.14 (-0.35%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 23, 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 31, 2007 5.777 5.825 5.747 5.789 778,746 +0.00(+0.03%)
May 30, 2007 5.718 5.798 5.667 5.788 962,363 +0.02(+0.34%)
May 29, 2007 5.800 5.809 5.720 5.768 721,969 -0.03(-0.58%)
May 25, 2007 5.882 5.898 5.713 5.802 1,131,455 -0.08(-1.36%)
May 24, 2007 5.862 5.997 5.816 5.882 2,725,195 +0.00(+0.06%)
May 23, 2007 5.873 5.956 5.848 5.878 1,753,676 +0.04(+0.73%)
May 22, 2007 5.777 5.876 5.743 5.836 1,455,402 +0.04(+0.74%)
May 21, 2007 5.624 5.841 5.585 5.793 1,773,108 +0.16(+2.87%)
May 18, 2007 5.498 5.681 5.489 5.631 1,225,914 +0.13(+2.39%)
May 17, 2007 5.480 5.562 5.429 5.500 1,087,645 -0.01(-0.19%)
May 16, 2007 5.398 5.541 5.374 5.510 874,184 +0.11(+2.01%)
May 15, 2007 5.455 5.500 5.372 5.402 1,365,704 -0.08(-1.39%)
May 14, 2007 5.464 5.485 5.421 5.478 994,677 +0.00(+0.00%)
May 11, 2007 5.471 5.500 5.432 5.478 552,016 +0.03(+0.52%)
May 10, 2007 5.510 5.516 5.427 5.450 1,042,618 -0.10(-1.86%)
May 09, 2007 5.450 5.573 5.429 5.553 590,362 +0.06(+1.10%)
May 08, 2007 5.453 5.507 5.398 5.493 670,128 +0.01(+0.16%)
May 07, 2007 5.461 5.583 5.453 5.484 950,258 -0.07(-1.25%)
May 04, 2007 5.574 5.590 5.533 5.553 1,133,583 -0.02(-0.38%)
May 03, 2007 5.546 5.597 5.496 5.574 1,488,515 +0.01(+0.10%)
May 02, 2007 5.592 5.668 5.471 5.569 2,546,193 -0.03(-0.51%)
May 01, 2007 5.242 5.715 5.134 5.597 3,262,839 +0.31(+5.88%)
Apr 30, 2007 5.482 5.509 5.276 5.286 2,449,736 -0.21(-3.78%)
Apr 27, 2007 5.539 5.564 5.461 5.494 1,828,855 -0.05(-0.90%)
Apr 26, 2007 5.510 5.574 5.457 5.544 1,179,824 +0.01(+0.22%)
Apr 25, 2007 5.532 5.539 5.490 5.532 872,524 +0.02(+0.42%)
Apr 24, 2007 5.535 5.535 5.421 5.509 1,248,599 -0.04(-0.64%)
Apr 23, 2007 5.533 5.555 5.437 5.544 1,008,898 -0.01(-0.19%)
Apr 20, 2007 5.606 5.619 5.521 5.555 1,645,131 +0.01(+0.10%)
Apr 19, 2007 5.503 5.599 5.445 5.549 2,015,336 +0.02(+0.35%)
Apr 18, 2007 5.546 5.569 5.436 5.530 953,978 -0.03(-0.54%)
Apr 17, 2007 5.528 5.567 5.510 5.560 1,370,234 +0.02(+0.38%)
Apr 16, 2007 5.436 5.558 5.429 5.539 873,171 +0.11(+2.03%)
Apr 13, 2007 5.311 5.429 5.306 5.429 1,371,112 +0.11(+2.04%)
Apr 12, 2007 5.242 5.343 5.173 5.320 828,212 +0.08(+1.46%)
Apr 11, 2007 5.294 5.304 5.240 5.244 871,674 -0.03(-0.61%)
Apr 10, 2007 5.276 5.302 5.237 5.276 1,339,519 -0.01(-0.27%)
Apr 09, 2007 5.358 5.361 5.262 5.290 772,150 -0.05(-0.90%)
Apr 05, 2007 5.324 5.354 5.311 5.338 817,419 +0.00(+0.03%)
Apr 04, 2007 5.409 5.409 5.310 5.336 999,134 -0.06(-1.15%)
Apr 03, 2007 5.247 5.407 5.247 5.398 3,510,081 +0.16(+3.02%)
Apr 02, 2007 5.178 5.253 5.087 5.240 1,475,695 +0.05(+0.99%)
Mar 30, 2007 5.183 5.210 5.082 5.189 1,258,132 +0.02(+0.38%)
Mar 29, 2007 5.270 5.281 5.068 5.169 1,281,222 -0.07(-1.26%)
Mar 28, 2007 5.214 5.263 5.111 5.235 1,667,416 -0.01(-0.27%)
Mar 27, 2007 5.317 5.320 5.210 5.249 820,334 -0.10(-1.93%)
Mar 26, 2007 5.382 5.404 5.262 5.352 1,591,702 -0.05(-0.86%)
Mar 23, 2007 5.491 5.533 5.382 5.398 1,759,371 -0.11(-2.06%)
Mar 22, 2007 5.411 5.519 5.361 5.512 1,261,588 +0.10(+1.94%)
Mar 21, 2007 5.375 5.448 5.292 5.407 742,178 +0.04(+0.66%)
Mar 20, 2007 5.308 5.375 5.308 5.372 725,036 +0.06(+1.04%)
Mar 19, 2007 5.306 5.359 5.270 5.317 1,065,506 +0.02(+0.34%)
Mar 16, 2007 5.354 5.407 5.269 5.299 2,070,115 -0.04(-0.77%)
Mar 15, 2007 5.214 5.345 5.214 5.340 2,135,024 +0.11(+2.04%)
Mar 14, 2007 5.150 5.270 5.082 5.233 2,187,772 +0.09(+1.73%)
Mar 13, 2007 5.219 5.242 5.112 5.144 1,330,025 -0.07(-1.43%)
Mar 12, 2007 5.233 5.251 5.208 5.219 1,163,262 -0.00(-0.07%)
Mar 09, 2007 5.214 5.240 5.180 5.222 1,491,002 +0.04(+0.79%)
Mar 08, 2007 5.242 5.276 5.080 5.182 1,960,867 -0.05(-0.95%)
Mar 07, 2007 5.276 5.302 5.157 5.231 1,740,783 -0.07(-1.34%)
Mar 06, 2007 5.063 5.340 5.031 5.302 3,532,209 +0.31(+6.12%)
Mar 05, 2007 5.132 5.175 4.965 4.997 2,675,673 -0.11(-2.16%)
Mar 02, 2007 5.055 5.374 5.023 5.107 4,130,062 +0.04(+0.74%)
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.