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, 2007 5.750 5.798 5.720 5.763 782,353 +0.00(+0.03%)
May 30, 2007 5.692 5.771 5.641 5.761 966,820 +0.02(+0.34%)
May 29, 2007 5.773 5.782 5.694 5.741 725,313 -0.03(-0.58%)
May 25, 2007 5.855 5.871 5.687 5.775 1,136,695 -0.08(-1.36%)
May 24, 2007 5.835 5.970 5.789 5.855 2,737,817 +0.00(+0.06%)
May 23, 2007 5.846 5.929 5.821 5.851 1,761,798 +0.04(+0.73%)
May 22, 2007 5.750 5.849 5.717 5.809 1,462,143 +0.04(+0.74%)
May 21, 2007 5.598 5.814 5.559 5.766 1,781,320 +0.16(+2.87%)
May 18, 2007 5.473 5.655 5.464 5.605 1,231,592 +0.13(+2.39%)
May 17, 2007 5.455 5.536 5.404 5.474 1,092,682 -0.01(-0.19%)
May 16, 2007 5.374 5.515 5.349 5.485 878,233 +0.11(+2.01%)
May 15, 2007 5.430 5.474 5.347 5.377 1,372,029 -0.08(-1.39%)
May 14, 2007 5.439 5.460 5.397 5.453 999,283 +0.00(+0.00%)
May 11, 2007 5.446 5.474 5.407 5.453 554,572 +0.03(+0.52%)
May 10, 2007 5.485 5.490 5.402 5.425 1,047,447 -0.10(-1.86%)
May 09, 2007 5.425 5.547 5.404 5.527 593,096 +0.06(+1.10%)
May 08, 2007 5.428 5.481 5.374 5.467 673,231 +0.01(+0.16%)
May 07, 2007 5.435 5.557 5.428 5.458 954,659 -0.07(-1.25%)
May 04, 2007 5.549 5.565 5.508 5.527 1,138,833 -0.02(-0.38%)
May 03, 2007 5.520 5.572 5.471 5.549 1,495,409 +0.01(+0.10%)
May 02, 2007 5.566 5.642 5.446 5.543 2,557,985 -0.03(-0.51%)
May 01, 2007 5.218 5.688 5.110 5.572 3,277,950 +0.31(+5.88%)
Apr 30, 2007 5.457 5.483 5.251 5.262 2,461,082 -0.21(-3.78%)
Apr 27, 2007 5.513 5.538 5.435 5.469 1,837,325 -0.05(-0.90%)
Apr 26, 2007 5.485 5.549 5.432 5.519 1,185,289 +0.01(+0.22%)
Apr 25, 2007 5.506 5.513 5.465 5.506 876,565 +0.02(+0.42%)
Apr 24, 2007 5.510 5.510 5.397 5.483 1,254,382 -0.04(-0.64%)
Apr 23, 2007 5.508 5.529 5.412 5.519 1,013,570 -0.01(-0.19%)
Apr 20, 2007 5.580 5.593 5.496 5.529 1,652,750 +0.01(+0.10%)
Apr 19, 2007 5.478 5.573 5.420 5.524 2,024,670 +0.02(+0.35%)
Apr 18, 2007 5.520 5.543 5.411 5.504 958,396 -0.03(-0.54%)
Apr 17, 2007 5.503 5.542 5.485 5.534 1,376,580 +0.02(+0.38%)
Apr 16, 2007 5.411 5.533 5.404 5.513 877,215 +0.11(+2.03%)
Apr 13, 2007 5.287 5.404 5.282 5.404 1,377,462 +0.11(+2.04%)
Apr 12, 2007 5.218 5.319 5.149 5.296 832,048 +0.08(+1.46%)
Apr 11, 2007 5.269 5.280 5.216 5.220 875,711 -0.03(-0.61%)
Apr 10, 2007 5.251 5.278 5.213 5.251 1,345,722 -0.01(-0.27%)
Apr 09, 2007 5.333 5.336 5.237 5.266 775,726 -0.05(-0.90%)
Apr 05, 2007 5.299 5.329 5.287 5.313 821,204 +0.00(+0.03%)
Apr 04, 2007 5.384 5.384 5.285 5.312 1,003,761 -0.06(-1.15%)
Apr 03, 2007 5.223 5.382 5.223 5.374 3,526,338 +0.16(+3.02%)
Apr 02, 2007 5.154 5.228 5.064 5.216 1,482,530 +0.05(+0.99%)
Mar 30, 2007 5.159 5.186 5.058 5.165 1,263,959 +0.02(+0.38%)
Mar 29, 2007 5.246 5.257 5.045 5.145 1,287,156 -0.07(-1.26%)
Mar 28, 2007 5.190 5.239 5.087 5.211 1,675,138 -0.01(-0.27%)
Mar 27, 2007 5.292 5.296 5.186 5.225 824,133 -0.10(-1.93%)
Mar 26, 2007 5.358 5.379 5.237 5.328 1,599,074 -0.05(-0.86%)
Mar 23, 2007 5.465 5.508 5.358 5.374 1,767,519 -0.11(-2.06%)
Mar 22, 2007 5.386 5.494 5.336 5.487 1,267,431 +0.10(+1.94%)
Mar 21, 2007 5.351 5.423 5.267 5.382 745,615 +0.04(+0.66%)
Mar 20, 2007 5.283 5.351 5.283 5.347 728,394 +0.05(+1.04%)
Mar 19, 2007 5.282 5.335 5.246 5.292 1,070,440 +0.02(+0.34%)
Mar 16, 2007 5.329 5.382 5.244 5.274 2,079,703 -0.04(-0.77%)
Mar 15, 2007 5.190 5.320 5.190 5.315 2,144,912 +0.11(+2.04%)
Mar 14, 2007 5.126 5.246 5.059 5.209 2,197,904 +0.09(+1.73%)
Mar 13, 2007 5.195 5.218 5.089 5.121 1,336,185 -0.07(-1.43%)
Mar 12, 2007 5.209 5.227 5.184 5.195 1,168,650 -0.00(-0.07%)
Mar 09, 2007 5.190 5.216 5.156 5.198 1,497,908 +0.04(+0.79%)
Mar 08, 2007 5.218 5.251 5.057 5.158 1,969,948 -0.05(-0.95%)
Mar 07, 2007 5.251 5.278 5.133 5.207 1,748,845 -0.07(-1.34%)
Mar 06, 2007 5.039 5.315 5.007 5.278 3,548,568 +0.30(+6.12%)
Mar 05, 2007 5.108 5.151 4.942 4.974 2,688,065 -0.11(-2.16%)
Mar 02, 2007 5.032 5.349 5.000 5.083 4,149,190 +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.