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

Steven Maddens Ltd (NQ: SHOO )

44.53 -0.78 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2004 1.435 1.437 1.415 1.435 192,507 +0.01(+0.50%)
Aug 30, 2004 1.434 1.439 1.428 1.428 103,461 -0.01(-0.55%)
Aug 27, 2004 1.411 1.450 1.411 1.435 127,207 +0.02(+1.22%)
Aug 26, 2004 1.439 1.461 1.415 1.418 138,231 -0.03(-2.22%)
Aug 25, 2004 1.434 1.457 1.408 1.450 202,683 +0.03(+2.39%)
Aug 24, 2004 1.443 1.450 1.415 1.417 205,227 +0.00(+0.06%)
Aug 23, 2004 1.443 1.446 1.416 1.416 167,286 -0.02(-1.32%)
Aug 20, 2004 1.448 1.450 1.433 1.435 146,780 -0.01(-0.38%)
Aug 19, 2004 1.421 1.462 1.421 1.440 100,069 +0.01(+0.55%)
Aug 18, 2004 1.435 1.462 1.421 1.432 424,872 -0.00(-0.22%)
Aug 17, 2004 1.446 1.480 1.435 1.435 437,593 -0.02(-1.46%)
Aug 16, 2004 1.452 1.480 1.449 1.457 366,356 +0.01(+0.49%)
Aug 13, 2004 1.458 1.470 1.443 1.450 214,556 +0.01(+0.38%)
Aug 12, 2004 1.458 1.481 1.423 1.444 965,079 -0.02(-1.66%)
Aug 11, 2004 1.470 1.476 1.453 1.468 184,874 -0.02(-1.37%)
Aug 10, 2004 1.435 1.500 1.435 1.489 213,708 +0.04(+2.43%)
Aug 09, 2004 1.448 1.461 1.438 1.454 390,102 +0.01(+0.60%)
Aug 06, 2004 1.456 1.509 1.445 1.445 448,617 -0.03(-1.97%)
Aug 05, 2004 1.498 1.498 1.467 1.474 306,145 -0.01(-0.58%)
Aug 04, 2004 1.475 1.502 1.474 1.483 329,890 -0.00(-0.21%)
Aug 03, 2004 1.487 1.507 1.474 1.486 239,149 -0.01(-0.68%)
Aug 02, 2004 1.455 1.501 1.428 1.496 551,231 +0.02(+1.22%)
Jul 30, 2004 1.394 1.501 1.393 1.478 1,126,208 +0.09(+6.58%)
Jul 29, 2004 1.413 1.436 1.386 1.387 884,514 -0.01(-0.51%)
Jul 28, 2004 1.381 1.405 1.349 1.394 584,305 +0.02(+1.37%)
Jul 27, 2004 1.360 1.381 1.350 1.375 359,572 +0.03(+2.04%)
Jul 26, 2004 1.334 1.354 1.314 1.347 303,601 +0.01(+0.94%)
Jul 23, 2004 1.343 1.351 1.318 1.335 228,973 -0.01(-0.59%)
Jul 22, 2004 1.256 1.347 1.226 1.343 2,430,507 -0.13(-8.57%)
Jul 21, 2004 1.490 1.490 1.449 1.468 178,090 -0.03(-1.68%)
Jul 20, 2004 1.469 1.494 1.452 1.494 344,307 +0.03(+2.32%)
Jul 19, 2004 1.483 1.495 1.395 1.460 1,681,680 -0.02(-1.64%)
Jul 16, 2004 1.543 1.552 1.480 1.484 1,847,897 -0.06(-3.87%)
Jul 15, 2004 1.549 1.551 1.543 1.544 2,472,909 -0.01(-0.41%)
Jul 14, 2004 1.563 1.591 1.549 1.550 532,574 -0.02(-1.15%)
Jul 13, 2004 1.541 1.583 1.538 1.568 356,180 +0.02(+1.27%)
Jul 12, 2004 1.533 1.568 1.525 1.549 96,677 +0.02(+1.03%)
Jul 09, 2004 1.531 1.534 1.527 1.533 55,123 +0.02(+1.30%)
Jul 08, 2004 1.530 1.542 1.513 1.513 233,213 -0.02(-1.33%)
Jul 07, 2004 1.550 1.550 1.533 1.534 109,398 -0.01(-0.36%)
Jul 06, 2004 1.547 1.555 1.538 1.539 244,237 -0.01(-0.91%)
Jul 02, 2004 1.539 1.562 1.538 1.553 156,888 +0.02(+1.13%)
Jul 01, 2004 1.571 1.571 1.533 1.536 586,849 -0.03(-2.15%)
Jun 30, 2004 1.560 1.570 1.533 1.570 222,188 +0.01(+0.65%)
Jun 29, 2004 1.549 1.560 1.548 1.560 115,334 +0.02(+1.54%)
Jun 28, 2004 1.541 1.553 1.532 1.536 169,609 +0.00(+0.21%)
Jun 25, 2004 1.524 1.548 1.516 1.533 770,876 +0.00(+0.00%)
Jun 24, 2004 1.554 1.554 1.527 1.533 104,309 +0.00(+0.21%)
Jun 23, 2004 1.541 1.560 1.530 1.530 180,634 -0.01(-0.97%)
Jun 22, 2004 1.534 1.556 1.529 1.545 190,810 +0.01(+0.98%)
Jun 21, 2004 1.523 1.550 1.522 1.530 207,771 +0.00(+0.31%)
Jun 18, 2004 1.529 1.557 1.494 1.525 340,915 -0.02(-1.27%)
Jun 17, 2004 1.541 1.553 1.524 1.545 1,819,064 +0.01(+0.36%)
Jun 16, 2004 1.501 1.553 1.501 1.539 234,061 +0.03(+2.19%)
Jun 15, 2004 1.530 1.542 1.506 1.506 128,055 -0.01(-0.52%)
Jun 14, 2004 1.554 1.554 1.514 1.514 184,874 -0.03(-1.89%)
Jun 10, 2004 1.539 1.556 1.533 1.543 240,845 +0.01(+0.72%)
Jun 09, 2004 1.555 1.557 1.524 1.532 332,435 +0.00(+0.10%)
Jun 08, 2004 1.501 1.560 1.501 1.531 536,814 +0.02(+1.41%)
Jun 07, 2004 1.498 1.516 1.494 1.509 111,094 +0.02(+1.43%)
Jun 04, 2004 1.506 1.506 1.480 1.488 113,638 +0.00(+0.16%)
Jun 03, 2004 1.516 1.516 1.486 1.486 200,987 -0.02(-1.51%)
Jun 02, 2004 1.501 1.517 1.501 1.509 332,435 -0.00(-0.16%)
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.