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

Steven Maddens Ltd (NQ: SHOO )

44.45 +0.39 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2002 1.113 1.146 1.061 1.137 2,110,468 -0.01(-0.76%)
Sep 27, 2002 1.243 1.248 1.141 1.146 1,099,796 -0.10(-8.16%)
Sep 26, 2002 1.217 1.252 1.209 1.248 356,188 +0.03(+2.53%)
Sep 25, 2002 1.197 1.220 1.185 1.217 265,875 +0.02(+1.72%)
Sep 24, 2002 1.205 1.232 1.186 1.197 686,347 -0.02(-1.50%)
Sep 23, 2002 1.177 1.232 1.177 1.215 487,683 -0.02(-1.41%)
Sep 20, 2002 1.235 1.238 1.176 1.232 837,296 +0.02(+1.76%)
Sep 19, 2002 1.259 1.261 1.185 1.211 846,581 -0.06(-4.90%)
Sep 18, 2002 1.307 1.332 1.265 1.273 182,323 -0.05(-3.81%)
Sep 17, 2002 1.335 1.340 1.308 1.324 96,221 -0.00(-0.36%)
Sep 16, 2002 1.336 1.341 1.279 1.329 248,234 -0.01(-1.06%)
Sep 13, 2002 1.306 1.347 1.303 1.343 603,081 +0.02(+1.80%)
Sep 12, 2002 1.327 1.329 1.307 1.319 417,804 -0.01(-0.60%)
Sep 11, 2002 1.370 1.370 1.317 1.327 461,694 -0.02(-1.47%)
Sep 10, 2002 1.433 1.434 1.341 1.347 765,333 -0.08(-5.80%)
Sep 09, 2002 1.441 1.441 1.416 1.430 630,057 -0.00(-0.11%)
Sep 06, 2002 1.434 1.445 1.406 1.431 33,171,130 +0.01(+0.50%)
Sep 05, 2002 1.453 1.455 1.422 1.424 235,489 -0.04(-2.54%)
Sep 04, 2002 1.461 1.477 1.453 1.461 55,116,408 +0.01(+0.54%)
Sep 03, 2002 1.456 1.478 1.422 1.453 865,133 +0.02(+1.49%)
Aug 30, 2002 1.461 1.481 1.422 1.432 624,503 -0.03(-2.00%)
Aug 29, 2002 1.445 1.461 1.430 1.461 453,254 +0.00(+0.16%)
Aug 28, 2002 1.446 1.480 1.445 1.459 557,072 +0.01(+0.54%)
Aug 27, 2002 1.485 1.485 1.451 1.451 162,057 -0.03(-1.92%)
Aug 26, 2002 1.480 1.481 1.439 1.479 985,849 +0.06(+3.94%)
Aug 23, 2002 1.438 1.471 1.418 1.423 287,061 -0.02(-1.31%)
Aug 22, 2002 1.469 1.477 1.438 1.442 123,231 -0.04(-2.61%)
Aug 21, 2002 1.471 1.487 1.465 1.481 262,077 +0.02(+1.30%)
Aug 20, 2002 1.454 1.486 1.453 1.462 203,010 +0.04(+2.83%)
Aug 16, 2002 1.449 1.456 1.406 1.422 96,221 -0.01(-0.39%)
Aug 15, 2002 1.366 1.445 1.343 1.427 276,932 +0.06(+4.46%)
Aug 14, 2002 1.363 1.371 1.312 1.366 243,930 +0.03(+2.31%)
Aug 13, 2002 1.413 1.416 1.336 1.336 287,643 -0.07(-4.79%)
Aug 12, 2002 1.362 1.406 1.345 1.403 132,895 +0.09(+6.47%)
Aug 07, 2002 1.303 1.318 1.252 1.317 146,020 -0.01(-0.48%)
Aug 06, 2002 1.268 1.325 1.251 1.324 1,121,555 +0.07(+5.87%)
Aug 05, 2002 1.218 1.317 1.218 1.250 437,799 -0.02(-1.43%)
Aug 02, 2002 1.317 1.333 1.268 1.268 1,380,020 -0.07(-5.02%)
Aug 01, 2002 1.342 1.344 1.316 1.336 210,168 -0.04(-2.65%)
Jul 31, 2002 1.453 1.464 1.303 1.372 621,220 -0.09(-6.11%)
Jul 30, 2002 1.509 1.509 1.430 1.461 1,039,049 -0.07(-4.29%)
Jul 29, 2002 1.434 1.539 1.434 1.527 1,103,906 +0.09(+6.44%)
Jul 26, 2002 1.413 1.453 1.408 1.434 355,344 +0.02(+1.62%)
Jul 25, 2002 1.385 1.447 1.347 1.411 1,037,336 +0.03(+1.94%)
Jul 24, 2002 1.298 1.390 1.283 1.385 819,065 +0.09(+6.70%)
Jul 23, 2002 1.315 1.352 1.298 1.298 900,600 -0.00(-0.36%)
Jul 22, 2002 1.299 1.343 1.297 1.302 544,918 -0.00(-0.18%)
Jul 19, 2002 1.323 1.323 1.303 1.305 285,288 -0.04(-2.77%)
Jul 17, 2002 1.381 1.387 1.311 1.342 636,413 -0.03(-2.41%)
Jul 12, 2002 1.378 1.397 1.340 1.375 1,012,014 +0.02(+1.16%)
Jul 11, 2002 1.343 1.374 1.339 1.359 465,071 +0.01(+0.41%)
Jul 10, 2002 1.414 1.424 1.327 1.354 3,186,285 -0.07(-4.94%)
Jul 09, 2002 1.429 1.429 1.424 1.424 281,068 -0.00(-0.11%)
Jul 08, 2002 1.434 1.434 1.426 1.426 928,454 -0.01(-0.55%)
Jul 05, 2002 1.419 1.434 1.374 1.434 313,986 +0.01(+0.78%)
Jul 04, 2002 1.422 1.434 1.363 1.423 657,514 +0.00(+0.00%)
Jul 03, 2002 1.422 1.434 1.363 1.423 657,514 -0.03(-1.91%)
Jul 02, 2002 1.458 1.458 1.410 1.450 466,759 -0.03(-2.03%)
Jul 01, 2002 1.563 1.563 1.418 1.480 1,057,593 -0.09(-5.49%)
Jun 28, 2002 1.472 1.580 1.451 1.566 1,537,013 +0.10(+6.84%)
Jun 27, 2002 1.438 1.487 1.434 1.466 949,555 +0.04(+2.54%)
Jun 26, 2002 1.410 1.453 1.406 1.430 1,028,051 -0.03(-2.16%)
Jun 25, 2002 1.422 1.484 1.415 1.461 821,259 +0.07(+5.17%)
Jun 21, 2002 1.399 1.422 1.382 1.389 671,863 -0.01(-0.62%)
Jun 20, 2002 1.362 1.430 1.359 1.398 223,673 +0.03(+2.14%)
Jun 19, 2002 1.422 1.422 1.359 1.369 572,265 -0.03(-2.10%)
Jun 18, 2002 1.420 1.445 1.398 1.398 258,279 -0.03(-2.21%)
Jun 17, 2002 1.362 1.477 1.355 1.430 868,526 +0.07(+4.99%)
Jun 14, 2002 1.362 1.382 1.322 1.362 385,730 -0.01(-0.63%)
Jun 12, 2002 1.386 1.402 1.366 1.370 1,385,084 -0.02(-1.70%)
Jun 11, 2002 1.389 1.406 1.371 1.394 1,044,932 +0.01(+0.80%)
Jun 10, 2002 1.351 1.406 1.339 1.383 882,875 +0.04(+2.94%)
Jun 07, 2002 1.339 1.374 1.324 1.344 1,206,990 -0.01(-0.53%)
Jun 06, 2002 1.343 1.370 1.332 1.351 1,342,038 +0.00(+0.12%)
Jun 05, 2002 1.311 1.359 1.311 1.349 1,525,196 +0.01(+0.65%)
May 31, 2002 1.319 1.386 1.319 1.340 1,204,458 +0.00(+0.12%)
May 28, 2002 1.377 1.382 1.329 1.339 495,456 -0.04(-2.82%)
May 27, 2002 1.387 1.389 1.377 1.378 274,315 +0.00(+0.00%)
May 24, 2002 1.387 1.389 1.377 1.378 274,315 -0.00(-0.34%)
May 23, 2002 1.330 1.382 1.330 1.382 756,268 +0.05(+3.92%)
May 22, 2002 1.331 1.347 1.303 1.330 1,209,522 -0.02(-1.46%)
May 21, 2002 1.426 1.430 1.323 1.350 1,307,432 -0.08(-5.58%)
May 20, 2002 1.501 1.501 1.408 1.430 1,104,860 -0.07(-4.63%)
May 17, 2002 1.490 1.516 1.483 1.499 974,032 +0.01(+0.36%)
May 16, 2002 1.523 1.536 1.468 1.494 823,791 -0.02(-1.36%)
May 15, 2002 1.516 1.528 1.501 1.514 1,028,895 -0.01(-0.36%)
May 14, 2002 1.503 1.522 1.483 1.520 1,005,262 +0.02(+1.26%)
May 13, 2002 1.505 1.520 1.478 1.501 481,108 +0.00(+0.00%)
May 10, 2002 1.552 1.552 1.478 1.501 822,103 -0.05(-3.36%)
May 09, 2002 1.556 1.560 1.540 1.553 1,509,159 -0.01(-0.40%)
May 08, 2002 1.512 1.560 1.512 1.559 1,282,954 +0.06(+3.73%)
May 07, 2002 1.520 1.523 1.493 1.503 1,483,838 -0.00(-0.10%)
May 06, 2002 1.552 1.559 1.465 1.505 1,796,136 -0.05(-3.50%)
May 03, 2002 1.563 1.599 1.524 1.559 1,539,545 +0.00(+0.00%)
May 02, 2002 1.501 1.571 1.497 1.559 2,066,232 +0.06(+3.89%)
May 01, 2002 1.555 1.555 1.493 1.501 2,203,812 -0.04(-2.71%)
Apr 30, 2002 1.513 1.556 1.493 1.543 1,328,533 +0.04(+2.79%)
Apr 29, 2002 1.528 1.528 1.456 1.501 792,562 -0.00(-0.16%)
Apr 26, 2002 1.525 1.540 1.498 1.503 347,748 -0.03(-2.05%)
Apr 25, 2002 1.532 1.580 1.501 1.535 683,679 +0.01(+0.41%)
Apr 24, 2002 1.501 1.563 1.501 1.528 736,854 +0.01(+0.89%)
Apr 23, 2002 1.518 1.521 1.479 1.515 374,757 -0.00(-0.21%)
Apr 22, 2002 1.438 1.533 1.435 1.518 3,879,249 +0.08(+5.90%)
Apr 19, 2002 1.426 1.440 1.414 1.434 1,526,884 +0.02(+1.40%)
Apr 18, 2002 1.396 1.426 1.385 1.414 1,872,945 +0.02(+1.59%)
Apr 17, 2002 1.406 1.417 1.385 1.392 524,998 -0.01(-1.01%)
Apr 16, 2002 1.374 1.421 1.374 1.406 1,139,466 +0.03(+2.06%)
Apr 15, 2002 1.389 1.389 1.361 1.377 218,608 -0.01(-0.63%)
Apr 12, 2002 1.374 1.386 1.337 1.386 708,157 +0.01(+0.75%)
Apr 11, 2002 1.375 1.386 1.344 1.376 541,035 -0.01(-0.45%)
Apr 10, 2002 1.382 1.386 1.359 1.382 1,231,467 -0.00(-0.29%)
Apr 09, 2002 1.370 1.387 1.366 1.386 884,563 +0.01(+0.86%)
Apr 08, 2002 1.336 1.381 1.336 1.374 673,551 +0.04(+2.66%)
Apr 05, 2002 1.367 1.386 1.334 1.339 525,842 -0.03(-2.25%)
Apr 04, 2002 1.356 1.382 1.295 1.370 941,958 +0.01(+0.93%)
Apr 03, 2002 1.347 1.386 1.347 1.357 451,566 +0.01(+1.06%)
Apr 02, 2002 1.332 1.359 1.323 1.343 470,135 +0.01(+0.53%)
Apr 01, 2002 1.374 1.374 1.331 1.336 552,008 -0.05(-3.37%)
Mar 29, 2002 1.367 1.386 1.357 1.382 513,181 +0.00(+0.00%)
Mar 28, 2002 1.367 1.386 1.357 1.382 513,181 +0.02(+1.74%)
Mar 27, 2002 1.374 1.390 1.357 1.359 489,548 -0.01(-0.86%)
Mar 26, 2002 1.366 1.382 1.348 1.370 395,015 +0.02(+1.28%)
Mar 25, 2002 1.387 1.388 1.343 1.353 349,436 -0.02(-1.66%)
Mar 22, 2002 1.359 1.392 1.343 1.376 1,061,813 +0.02(+1.34%)
Mar 21, 2002 1.343 1.358 1.315 1.358 1,023,831 +0.02(+1.12%)
Mar 20, 2002 1.359 1.383 1.316 1.343 1,152,971 -0.03(-2.30%)
Mar 19, 2002 1.329 1.405 1.290 1.374 1,387,616 +0.03(+2.53%)
Mar 18, 2002 1.347 1.377 1.305 1.340 1,677,125 -0.01(-0.53%)
Mar 15, 2002 1.286 1.357 1.276 1.347 1,669,529 +0.05(+3.96%)
Mar 14, 2002 1.272 1.296 1.251 1.296 810,287 +0.03(+2.50%)
Mar 13, 2002 1.302 1.317 1.251 1.265 748,671 -0.03(-2.68%)
Mar 12, 2002 1.278 1.303 1.258 1.299 1,156,347 +0.02(+1.48%)
Mar 11, 2002 1.228 1.287 1.216 1.280 1,575,839 +0.06(+4.65%)
Mar 08, 2002 1.193 1.228 1.177 1.223 213,544 +0.03(+2.58%)
Mar 07, 2002 1.165 1.224 1.165 1.193 1,394,369 +0.03(+2.37%)
Mar 06, 2002 1.145 1.165 1.142 1.165 956,307 +0.02(+2.08%)
Mar 05, 2002 1.178 1.178 1.124 1.141 3,040,265 -0.04(-3.02%)
Mar 04, 2002 1.193 1.201 1.173 1.177 1,418,846 -0.01(-1.19%)
Mar 01, 2002 1.178 1.193 1.178 1.191 830,544 +0.01(+0.53%)
Feb 28, 2002 1.187 1.194 1.180 1.185 1,235,687 -0.00(-0.13%)
Feb 27, 2002 1.244 1.261 1.178 1.186 1,190,109 -0.07(-5.77%)
Feb 26, 2002 1.187 1.272 1.184 1.259 624,596 +0.05(+4.52%)
Feb 25, 2002 1.181 1.208 1.181 1.205 625,440 +0.02(+1.74%)
Feb 22, 2002 1.177 1.204 1.177 1.184 577,329 +0.01(+0.60%)
Feb 21, 2002 1.189 1.201 1.177 1.177 578,173 -0.02(-1.65%)
Feb 20, 2002 1.185 1.212 1.171 1.197 603,495 +0.01(+0.80%)
Feb 19, 2002 1.197 1.200 1.158 1.187 737,698 -0.00(-0.20%)
Feb 18, 2002 1.177 1.201 1.177 1.190 330,023 +0.00(+0.00%)
Feb 15, 2002 1.177 1.201 1.177 1.190 330,023 +0.01(+1.07%)
Feb 14, 2002 1.216 1.227 1.165 1.177 960,527 -0.02(-2.04%)
Feb 13, 2002 1.175 1.212 1.163 1.201 1,129,337 +0.04(+3.47%)
Feb 12, 2002 1.177 1.177 1.150 1.161 1,380,864 -0.01(-1.01%)
Feb 11, 2002 1.120 1.173 1.118 1.173 2,011,369 +0.04(+3.20%)
Feb 08, 2002 1.129 1.142 1.110 1.137 5,085,396 +0.02(+1.70%)
Feb 07, 2002 1.134 1.145 1.100 1.118 2,533,835 -0.02(-1.67%)
Feb 06, 2002 1.152 1.161 1.052 1.137 1,115,832 -0.02(-1.84%)
Feb 05, 2002 1.168 1.185 1.145 1.158 308,921 -0.03(-2.27%)
Feb 04, 2002 1.192 1.197 1.157 1.185 962,216 -0.00(-0.20%)
Feb 01, 2002 1.185 1.191 1.145 1.187 1,045,776 +0.00(+0.20%)
Jan 31, 2002 1.149 1.185 1.137 1.185 721,662 +0.04(+3.24%)
Jan 30, 2002 1.153 1.177 1.132 1.148 876,967 -0.00(-0.21%)
Jan 29, 2002 1.216 1.216 1.126 1.150 1,178,292 -0.06(-4.90%)
Jan 28, 2002 1.299 1.306 1.190 1.209 1,688,098 -0.09(-6.65%)
Jan 25, 2002 1.316 1.316 1.265 1.295 207,636 -0.02(-1.68%)
Jan 24, 2002 1.313 1.329 1.296 1.317 570,577 +0.00(+0.00%)
Jan 23, 2002 1.275 1.319 1.240 1.317 454,098 +0.04(+2.96%)
Jan 22, 2002 1.309 1.343 1.257 1.280 519,090 -0.04(-2.99%)
Jan 21, 2002 1.311 1.344 1.284 1.319 481,952 +0.00(+0.00%)
Jan 18, 2002 1.311 1.344 1.284 1.319 481,952 -0.03(-2.05%)
Jan 17, 2002 1.189 1.370 1.189 1.347 4,229,530 +0.14(+11.66%)
Jan 16, 2002 1.180 1.214 1.177 1.206 697,184 +0.02(+1.80%)
Jan 15, 2002 1.201 1.235 1.161 1.185 678,615 -0.00(-0.40%)
Jan 14, 2002 1.220 1.220 1.186 1.190 597,586 -0.05(-3.71%)
Jan 11, 2002 1.225 1.235 1.219 1.235 624,596 +0.01(+0.90%)
Jan 10, 2002 1.208 1.228 1.208 1.224 535,971 +0.11(+10.16%)
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.