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

Steven Maddens Ltd (NQ: SHOO )

44.05 -0.48 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2002 1.313 1.379 1.313 1.334 1,210,294 +0.00(+0.12%)
May 28, 2002 1.370 1.376 1.323 1.332 497,857 -0.04(-2.81%)
May 27, 2002 1.380 1.382 1.370 1.371 275,645 +0.00(+0.00%)
May 24, 2002 1.380 1.382 1.370 1.371 275,645 -0.00(-0.34%)
May 23, 2002 1.324 1.376 1.324 1.376 759,932 +0.05(+3.92%)
May 22, 2002 1.324 1.340 1.297 1.324 1,215,382 -0.02(-1.46%)
May 21, 2002 1.419 1.423 1.317 1.343 1,313,767 -0.08(-5.58%)
May 20, 2002 1.493 1.493 1.401 1.423 1,110,213 -0.07(-4.63%)
May 17, 2002 1.483 1.509 1.475 1.492 978,752 +0.01(+0.36%)
May 16, 2002 1.515 1.529 1.461 1.486 827,783 -0.02(-1.36%)
May 15, 2002 1.509 1.521 1.493 1.507 1,033,881 -0.01(-0.36%)
May 14, 2002 1.496 1.515 1.476 1.512 1,010,133 +0.02(+1.26%)
May 13, 2002 1.498 1.513 1.471 1.493 483,439 +0.00(+0.00%)
May 10, 2002 1.545 1.545 1.471 1.493 826,087 -0.05(-3.36%)
May 09, 2002 1.548 1.552 1.533 1.545 1,516,472 -0.01(-0.40%)
May 08, 2002 1.504 1.552 1.504 1.552 1,289,171 +0.06(+3.73%)
May 07, 2002 1.513 1.515 1.486 1.496 1,491,028 -0.00(-0.10%)
May 06, 2002 1.545 1.552 1.458 1.497 1,804,839 -0.05(-3.50%)
May 03, 2002 1.556 1.592 1.517 1.552 1,547,005 +0.00(+0.00%)
May 02, 2002 1.493 1.563 1.490 1.552 2,076,243 +0.06(+3.89%)
May 01, 2002 1.548 1.548 1.486 1.493 2,214,490 -0.04(-2.71%)
Apr 30, 2002 1.505 1.548 1.486 1.535 1,334,970 +0.04(+2.79%)
Apr 29, 2002 1.521 1.521 1.449 1.493 796,402 -0.00(-0.16%)
Apr 26, 2002 1.518 1.533 1.490 1.496 349,433 -0.03(-2.05%)
Apr 25, 2002 1.524 1.572 1.493 1.527 686,992 +0.01(+0.41%)
Apr 24, 2002 1.493 1.556 1.493 1.521 740,425 +0.01(+0.89%)
Apr 23, 2002 1.511 1.514 1.472 1.508 376,573 -0.00(-0.21%)
Apr 22, 2002 1.431 1.526 1.428 1.511 3,898,046 +0.08(+5.90%)
Apr 19, 2002 1.419 1.433 1.407 1.427 1,534,283 +0.02(+1.40%)
Apr 18, 2002 1.390 1.419 1.378 1.407 1,882,020 +0.02(+1.59%)
Apr 17, 2002 1.399 1.410 1.379 1.385 527,542 -0.01(-1.00%)
Apr 16, 2002 1.367 1.414 1.367 1.399 1,144,987 +0.03(+2.06%)
Apr 15, 2002 1.383 1.383 1.354 1.371 219,667 -0.01(-0.63%)
Apr 12, 2002 1.367 1.379 1.331 1.379 711,588 +0.01(+0.75%)
Apr 11, 2002 1.368 1.379 1.338 1.369 543,657 -0.01(-0.45%)
Apr 10, 2002 1.376 1.379 1.353 1.375 1,237,434 -0.00(-0.29%)
Apr 09, 2002 1.364 1.380 1.360 1.379 888,849 +0.01(+0.86%)
Apr 08, 2002 1.329 1.375 1.329 1.368 676,814 +0.04(+2.65%)
Apr 05, 2002 1.361 1.379 1.328 1.332 528,390 -0.03(-2.25%)
Apr 04, 2002 1.350 1.376 1.289 1.363 946,522 +0.01(+0.93%)
Apr 03, 2002 1.340 1.379 1.340 1.350 453,754 +0.01(+1.06%)
Apr 02, 2002 1.326 1.353 1.317 1.336 472,413 +0.01(+0.53%)
Apr 01, 2002 1.367 1.367 1.324 1.329 554,682 -0.05(-3.37%)
Mar 29, 2002 1.361 1.379 1.350 1.376 515,668 +0.00(+0.00%)
Mar 28, 2002 1.361 1.379 1.350 1.376 515,668 +0.02(+1.74%)
Mar 27, 2002 1.368 1.383 1.350 1.352 491,920 -0.01(-0.86%)
Mar 26, 2002 1.359 1.376 1.341 1.364 396,928 +0.02(+1.28%)
Mar 25, 2002 1.380 1.381 1.336 1.346 351,129 -0.02(-1.66%)
Mar 22, 2002 1.352 1.385 1.336 1.369 1,066,958 +0.02(+1.34%)
Mar 21, 2002 1.336 1.351 1.309 1.351 1,028,792 +0.01(+1.12%)
Mar 20, 2002 1.353 1.376 1.310 1.336 1,158,557 -0.03(-2.30%)
Mar 19, 2002 1.322 1.398 1.284 1.368 1,394,340 +0.03(+2.53%)
Mar 18, 2002 1.340 1.370 1.298 1.334 1,685,251 -0.01(-0.53%)
Mar 15, 2002 1.280 1.350 1.269 1.341 1,677,618 +0.05(+3.96%)
Mar 14, 2002 1.266 1.290 1.245 1.290 814,213 +0.03(+2.50%)
Mar 13, 2002 1.296 1.310 1.245 1.258 752,299 -0.03(-2.68%)
Mar 12, 2002 1.272 1.297 1.252 1.293 1,161,950 +0.02(+1.48%)
Mar 11, 2002 1.222 1.281 1.210 1.274 1,583,475 +0.06(+4.65%)
Mar 08, 2002 1.187 1.222 1.171 1.218 214,579 +0.03(+2.58%)
Mar 07, 2002 1.159 1.218 1.159 1.187 1,401,125 +0.03(+2.37%)
Mar 06, 2002 1.140 1.159 1.137 1.159 960,941 +0.02(+2.08%)
Mar 05, 2002 1.172 1.172 1.119 1.136 3,054,996 -0.04(-3.02%)
Mar 04, 2002 1.188 1.195 1.167 1.171 1,425,721 -0.01(-1.19%)
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.