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

Steven Maddens Ltd (NQ: SHOO )

40.49 +0.90 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2010 10.52 10.75 10.20 10.30 42,415,720 +0.42(+4.22%)
Apr 29, 2010 9.591 9.890 9.533 9.886 1,225,187 +0.28(+2.94%)
Apr 28, 2010 9.828 10.01 9.597 9.604 1,344,153 -0.13(-1.30%)
Apr 27, 2010 9.801 9.897 9.691 9.730 1,210,293 -0.08(-0.78%)
Apr 26, 2010 10.08 10.14 9.806 9.806 783,716 -0.21(-2.08%)
Apr 23, 2010 9.975 10.11 9.943 10.01 1,102,463 +0.10(+1.00%)
Apr 22, 2010 9.460 10.01 9.408 9.915 2,373,753 +0.45(+4.79%)
Apr 21, 2010 9.202 9.474 9.158 9.462 952,115 +0.23(+2.46%)
Apr 20, 2010 9.271 9.383 9.158 9.234 1,197,103 -0.03(-0.33%)
Apr 19, 2010 9.337 9.458 9.169 9.264 1,040,301 -0.15(-1.55%)
Apr 16, 2010 9.518 9.680 9.314 9.410 1,775,479 -0.20(-2.11%)
Apr 15, 2010 9.655 9.728 9.539 9.613 1,281,311 -0.07(-0.73%)
Apr 14, 2010 9.515 9.721 9.412 9.684 2,577,827 +0.27(+2.85%)
Apr 13, 2010 9.485 9.506 9.383 9.415 1,688,087 -0.07(-0.73%)
Apr 12, 2010 9.581 9.597 9.442 9.485 1,491,417 -0.09(-0.96%)
Apr 09, 2010 9.268 9.595 9.268 9.577 2,205,117 +0.28(+3.00%)
Apr 08, 2010 9.216 9.383 9.149 9.298 2,297,569 +0.11(+1.20%)
Apr 07, 2010 8.829 9.222 8.802 9.188 3,084,678 +0.38(+4.30%)
Apr 06, 2010 8.555 8.868 8.536 8.809 2,051,618 +0.20(+2.35%)
Apr 05, 2010 8.752 8.854 8.532 8.607 1,746,759 -0.09(-1.08%)
Apr 01, 2010 8.820 8.701 8.701 8.701 4,490,341 +0.03(+0.33%)
Mar 31, 2010 8.577 8.738 8.472 8.672 1,666,653 +0.04(+0.51%)
Mar 30, 2010 8.678 8.777 8.472 8.628 1,183,666 -0.01(-0.16%)
Mar 29, 2010 8.777 8.841 8.632 8.642 2,078,172 -0.07(-0.84%)
Mar 26, 2010 8.452 8.834 8.452 8.715 3,706,309 +0.31(+3.74%)
Mar 25, 2010 8.353 8.539 8.194 8.401 1,834,079 +0.06(+0.72%)
Mar 24, 2010 8.420 8.422 8.274 8.340 1,370,263 -0.09(-1.03%)
Mar 23, 2010 7.994 8.436 7.979 8.427 3,281,466 +0.48(+6.08%)
Mar 22, 2010 7.839 7.951 7.741 7.944 855,961 +0.03(+0.36%)
Mar 19, 2010 7.983 8.020 7.831 7.915 1,121,600 -0.08(-1.02%)
Mar 18, 2010 7.864 8.020 7.819 7.997 947,782 +0.13(+1.69%)
Mar 17, 2010 7.907 7.924 7.816 7.864 1,087,005 -0.07(-0.83%)
Mar 16, 2010 7.891 8.011 7.739 7.930 920,795 +0.04(+0.50%)
Mar 15, 2010 7.851 8.100 7.757 7.891 1,578,473 -0.14(-1.77%)
Mar 12, 2010 8.022 8.104 7.873 8.033 982,433 +0.02(+0.24%)
Mar 11, 2010 8.100 8.125 7.980 8.013 872,352 -0.15(-1.89%)
Mar 10, 2010 8.120 8.264 8.120 8.168 1,046,632 +0.08(+0.94%)
Mar 09, 2010 7.819 8.120 7.806 8.091 1,933,255 +0.25(+3.13%)
Mar 08, 2010 7.857 7.918 7.745 7.846 739,043 -0.05(-0.63%)
Mar 05, 2010 7.889 7.920 7.823 7.896 1,086,077 +0.02(+0.25%)
Mar 04, 2010 7.857 7.894 7.775 7.876 1,082,071 +0.01(+0.16%)
Mar 03, 2010 7.914 7.939 7.750 7.864 1,161,602 -0.05(-0.63%)
Mar 02, 2010 7.789 7.960 7.766 7.914 2,323,132 +0.15(+1.90%)
Mar 01, 2010 7.501 7.811 7.443 7.766 2,196,913 +0.30(+4.02%)
Feb 26, 2010 7.471 7.631 7.327 7.466 1,488,846 +0.00(+0.04%)
Feb 25, 2010 7.745 7.768 7.375 7.463 4,144,101 +0.08(+1.05%)
Feb 24, 2010 7.341 7.441 7.215 7.386 1,217,940 +0.09(+1.17%)
Feb 23, 2010 7.430 7.476 7.208 7.301 732,015 -0.16(-2.17%)
Feb 22, 2010 7.409 7.553 7.334 7.462 799,224 +0.08(+1.06%)
Feb 19, 2010 7.574 7.590 7.336 7.384 1,362,284 -0.18(-2.44%)
Feb 18, 2010 7.375 7.572 7.366 7.569 1,350,563 +0.19(+2.60%)
Feb 17, 2010 7.149 7.377 7.149 7.377 1,208,695 +0.27(+3.78%)
Feb 16, 2010 7.244 7.286 7.082 7.109 806,871 -0.08(-1.11%)
Feb 12, 2010 6.853 7.189 7.189 7.189 5,001,835 +0.30(+4.41%)
Feb 11, 2010 6.934 6.968 6.833 6.885 1,436,847 -0.01(-0.18%)
Feb 10, 2010 6.949 6.998 6.862 6.897 586,321 -0.08(-1.15%)
Feb 09, 2010 7.025 7.070 6.924 6.977 402,949 +0.04(+0.62%)
Feb 08, 2010 6.963 6.972 6.888 6.934 975,990 -0.01(-0.20%)
Feb 05, 2010 6.975 7.036 6.814 6.949 1,680,310 +0.02(+0.26%)
Feb 04, 2010 7.176 7.206 6.931 6.931 700,155 -0.30(-4.20%)
Feb 03, 2010 7.187 7.237 7.187 7.235 1,415,723 +0.00(+0.00%)
Feb 02, 2010 7.187 7.261 7.093 7.235 978,596 +0.09(+1.24%)
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.