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 (%)
Jul 31, 2007 5.159 5.223 4.984 4.987 1,741,647 -0.13(-2.52%)
Jul 30, 2007 5.290 5.297 4.987 5.117 2,197,929 -0.19(-3.53%)
Jul 27, 2007 5.330 5.412 5.231 5.304 1,608,568 -0.01(-0.13%)
Jul 26, 2007 5.355 5.401 5.219 5.311 1,018,592 -0.13(-2.41%)
Jul 25, 2007 5.575 5.575 5.348 5.442 1,439,551 -0.15(-2.72%)
Jul 24, 2007 5.621 5.743 5.543 5.594 1,796,080 -0.08(-1.40%)
Jul 23, 2007 5.679 5.713 5.633 5.674 1,036,165 -0.00(-0.03%)
Jul 20, 2007 5.808 5.827 5.663 5.675 1,115,443 -0.15(-2.49%)
Jul 19, 2007 5.764 5.843 5.739 5.820 967,856 +0.08(+1.45%)
Jul 18, 2007 5.704 5.748 5.679 5.737 1,009,358 -0.01(-0.18%)
Jul 17, 2007 5.713 5.810 5.713 5.748 1,468,320 +0.03(+0.59%)
Jul 16, 2007 5.792 5.808 5.705 5.714 1,388,923 -0.11(-1.82%)
Jul 13, 2007 5.725 5.859 5.681 5.820 1,162,232 +0.06(+1.07%)
Jul 12, 2007 5.760 5.820 5.704 5.758 1,025,982 +0.01(+0.22%)
Jul 11, 2007 5.667 5.766 5.644 5.746 1,253,899 +0.07(+1.15%)
Jul 10, 2007 5.736 5.748 5.659 5.681 934,270 -0.07(-1.17%)
Jul 09, 2007 5.797 5.797 5.714 5.748 1,608,014 -0.05(-0.79%)
Jul 06, 2007 5.711 5.840 5.688 5.794 721,975 +0.05(+0.83%)
Jul 05, 2007 5.748 5.776 5.679 5.746 1,050,137 -0.01(-0.12%)
Jul 03, 2007 5.815 5.849 5.721 5.753 664,482 -0.08(-1.30%)
Jul 02, 2007 5.827 5.879 5.806 5.829 1,033,479 +0.04(+0.61%)
Jun 29, 2007 5.934 5.934 5.764 5.794 1,281,645 -0.13(-2.24%)
Jun 28, 2007 5.789 5.988 5.789 5.927 1,731,339 +0.14(+2.35%)
Jun 27, 2007 5.736 5.812 5.668 5.790 1,052,246 +0.01(+0.21%)
Jun 26, 2007 5.698 5.833 5.682 5.778 2,633,397 +0.09(+1.59%)
Jun 25, 2007 5.615 5.820 5.615 5.688 1,361,980 +0.05(+0.81%)
Jun 22, 2007 5.659 5.734 5.580 5.642 3,017,480 -0.04(-0.62%)
Jun 21, 2007 5.713 5.785 5.610 5.677 990,631 -0.05(-0.96%)
Jun 20, 2007 5.760 5.808 5.709 5.732 1,746,600 +0.01(+0.15%)
Jun 19, 2007 5.675 5.757 5.571 5.723 1,573,014 +0.02(+0.28%)
Jun 18, 2007 5.785 5.785 5.679 5.707 1,696,843 -0.08(-1.32%)
Jun 15, 2007 5.826 5.861 5.720 5.783 2,660,328 +0.04(+0.77%)
Jun 14, 2007 5.730 5.774 5.631 5.739 3,152,249 +0.25(+4.64%)
Jun 13, 2007 5.437 5.523 5.415 5.484 1,157,992 +0.05(+0.85%)
Jun 12, 2007 5.465 5.483 5.424 5.438 1,087,879 -0.06(-1.09%)
Jun 11, 2007 5.560 5.592 5.472 5.499 876,562 -0.11(-1.89%)
Jun 08, 2007 5.507 5.656 5.507 5.605 1,161,577 +0.08(+1.41%)
Jun 07, 2007 5.624 5.700 5.476 5.527 1,298,868 -0.13(-2.34%)
Jun 06, 2007 5.751 5.762 5.606 5.659 1,853,613 -0.13(-2.26%)
Jun 05, 2007 5.812 5.845 5.758 5.790 956,564 -0.04(-0.76%)
Jun 04, 2007 5.870 5.872 5.816 5.835 1,397,173 -0.04(-0.60%)
Jun 01, 2007 5.776 5.916 5.776 5.870 1,678,964 +0.11(+1.87%)
May 31, 2007 5.750 5.797 5.720 5.762 782,436 +0.00(+0.03%)
May 30, 2007 5.691 5.771 5.640 5.760 966,923 +0.02(+0.34%)
May 29, 2007 5.773 5.781 5.693 5.741 725,390 -0.03(-0.58%)
May 25, 2007 5.854 5.870 5.686 5.774 1,136,817 -0.08(-1.36%)
May 24, 2007 5.835 5.969 5.789 5.854 2,738,108 +0.00(+0.06%)
May 23, 2007 5.845 5.928 5.820 5.850 1,761,985 +0.04(+0.73%)
May 22, 2007 5.750 5.849 5.716 5.808 1,462,298 +0.04(+0.74%)
May 21, 2007 5.598 5.813 5.559 5.766 1,781,509 +0.16(+2.87%)
May 18, 2007 5.472 5.654 5.463 5.605 1,231,723 +0.13(+2.39%)
May 17, 2007 5.454 5.536 5.403 5.474 1,092,798 -0.01(-0.19%)
May 16, 2007 5.373 5.514 5.348 5.484 878,326 +0.11(+2.01%)
May 15, 2007 5.430 5.474 5.346 5.376 1,372,175 -0.08(-1.39%)
May 14, 2007 5.438 5.460 5.396 5.453 999,390 +0.00(+0.00%)
May 11, 2007 5.445 5.474 5.407 5.453 554,631 +0.03(+0.52%)
May 10, 2007 5.484 5.490 5.401 5.424 1,047,558 -0.10(-1.86%)
May 09, 2007 5.424 5.546 5.403 5.527 593,160 +0.06(+1.10%)
May 08, 2007 5.428 5.481 5.373 5.467 673,303 +0.01(+0.16%)
May 07, 2007 5.435 5.557 5.428 5.458 954,761 -0.07(-1.25%)
May 04, 2007 5.548 5.564 5.507 5.527 1,138,954 -0.02(-0.38%)
May 03, 2007 5.520 5.571 5.470 5.548 1,495,568 +0.01(+0.10%)
May 02, 2007 5.566 5.642 5.445 5.543 2,558,258 -0.03(-0.51%)
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.