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 UNCHANGED
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 (%)
Sep 30, 2002 1.108 1.141 1.056 1.132 2,120,694 -0.01(-0.76%)
Sep 27, 2002 1.237 1.242 1.136 1.141 1,105,124 -0.10(-8.16%)
Sep 26, 2002 1.211 1.246 1.203 1.242 357,914 +0.03(+2.53%)
Sep 25, 2002 1.191 1.214 1.179 1.211 267,163 +0.02(+1.72%)
Sep 24, 2002 1.199 1.226 1.181 1.191 689,672 -0.02(-1.50%)
Sep 23, 2002 1.171 1.226 1.171 1.209 490,046 -0.02(-1.41%)
Sep 20, 2002 1.229 1.232 1.170 1.226 841,353 +0.02(+1.76%)
Sep 19, 2002 1.253 1.255 1.179 1.205 850,683 -0.06(-4.90%)
Sep 18, 2002 1.301 1.326 1.258 1.267 183,206 -0.05(-3.81%)
Sep 17, 2002 1.328 1.333 1.302 1.317 96,687 -0.00(-0.36%)
Sep 16, 2002 1.329 1.335 1.273 1.322 249,437 -0.01(-1.06%)
Sep 13, 2002 1.300 1.340 1.297 1.336 606,003 +0.02(+1.80%)
Sep 12, 2002 1.321 1.322 1.301 1.313 419,828 -0.01(-0.60%)
Sep 11, 2002 1.364 1.364 1.311 1.321 463,931 -0.02(-1.47%)
Sep 10, 2002 1.426 1.427 1.335 1.340 769,041 -0.08(-5.80%)
Sep 09, 2002 1.434 1.434 1.409 1.423 633,110 -0.00(-0.11%)
Sep 06, 2002 1.427 1.438 1.399 1.424 33,331,854 +0.01(+0.50%)
Sep 05, 2002 1.446 1.448 1.415 1.417 236,630 -0.04(-2.54%)
Sep 04, 2002 1.454 1.470 1.446 1.454 55,383,464 +0.01(+0.54%)
Sep 03, 2002 1.449 1.471 1.415 1.446 869,325 +0.02(+1.49%)
Aug 30, 2002 1.454 1.474 1.415 1.425 627,529 -0.03(-2.00%)
Aug 29, 2002 1.438 1.454 1.424 1.454 455,450 +0.00(+0.16%)
Aug 28, 2002 1.439 1.473 1.438 1.452 559,771 +0.01(+0.54%)
Aug 27, 2002 1.478 1.478 1.444 1.444 162,842 -0.03(-1.92%)
Aug 26, 2002 1.473 1.474 1.432 1.472 990,626 +0.06(+3.94%)
Aug 23, 2002 1.431 1.464 1.411 1.416 288,452 -0.02(-1.31%)
Aug 22, 2002 1.462 1.470 1.431 1.435 123,828 -0.04(-2.61%)
Aug 21, 2002 1.464 1.480 1.458 1.474 263,347 +0.02(+1.30%)
Aug 20, 2002 1.447 1.479 1.446 1.455 203,994 +0.04(+2.83%)
Aug 16, 2002 1.442 1.449 1.399 1.415 96,687 -0.01(-0.39%)
Aug 15, 2002 1.360 1.438 1.336 1.420 278,274 +0.06(+4.46%)
Aug 14, 2002 1.357 1.365 1.306 1.360 245,112 +0.03(+2.31%)
Aug 13, 2002 1.406 1.409 1.329 1.329 289,037 -0.07(-4.79%)
Aug 12, 2002 1.356 1.399 1.339 1.396 133,539 +0.08(+6.47%)
Aug 07, 2002 1.297 1.312 1.246 1.311 146,728 -0.01(-0.48%)
Aug 06, 2002 1.262 1.318 1.245 1.317 1,126,989 +0.07(+5.87%)
Aug 05, 2002 1.212 1.310 1.212 1.244 439,921 -0.02(-1.43%)
Aug 02, 2002 1.311 1.327 1.262 1.262 1,386,707 -0.07(-5.02%)
Aug 01, 2002 1.335 1.338 1.310 1.329 211,186 -0.04(-2.65%)
Jul 31, 2002 1.446 1.456 1.297 1.365 624,230 -0.09(-6.11%)
Jul 30, 2002 1.501 1.501 1.423 1.454 1,044,084 -0.07(-4.29%)
Jul 29, 2002 1.428 1.532 1.428 1.519 1,109,255 +0.09(+6.44%)
Jul 26, 2002 1.406 1.446 1.401 1.427 357,066 +0.02(+1.62%)
Jul 25, 2002 1.378 1.440 1.341 1.405 1,042,362 +0.03(+1.94%)
Jul 24, 2002 1.291 1.383 1.277 1.378 823,033 +0.09(+6.70%)
Jul 23, 2002 1.309 1.346 1.291 1.291 904,964 -0.00(-0.36%)
Jul 22, 2002 1.293 1.336 1.291 1.296 547,558 -0.00(-0.18%)
Jul 19, 2002 1.317 1.317 1.297 1.299 286,670 -0.04(-2.77%)
Jul 17, 2002 1.374 1.380 1.305 1.335 639,496 -0.03(-2.41%)
Jul 12, 2002 1.372 1.390 1.333 1.368 1,016,918 +0.02(+1.16%)
Jul 11, 2002 1.336 1.368 1.332 1.353 467,324 +0.01(+0.41%)
Jul 10, 2002 1.407 1.417 1.321 1.347 3,201,724 -0.07(-4.94%)
Jul 09, 2002 1.422 1.422 1.417 1.417 282,430 -0.00(-0.11%)
Jul 08, 2002 1.427 1.427 1.419 1.419 932,952 -0.01(-0.55%)
Jul 05, 2002 1.412 1.427 1.368 1.427 315,507 +0.01(+0.78%)
Jul 04, 2002 1.415 1.427 1.357 1.416 660,700 +0.00(+0.00%)
Jul 03, 2002 1.415 1.427 1.357 1.416 660,700 -0.03(-1.91%)
Jul 02, 2002 1.451 1.451 1.403 1.443 469,020 -0.03(-2.03%)
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.