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

Steven Maddens Ltd (NQ: SHOO )

41.66 -0.11 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.