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

Steven Maddens Ltd (NQ: SHOO )

47.47 -0.42 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2002 1.318 1.385 1.318 1.339 1,205,557 +0.00(+0.12%)
May 28, 2002 1.375 1.381 1.328 1.338 495,909 -0.04(-2.82%)
May 27, 2002 1.386 1.387 1.375 1.376 274,566 +0.00(+0.00%)
May 24, 2002 1.386 1.387 1.375 1.376 274,566 -0.00(-0.34%)
May 23, 2002 1.329 1.381 1.329 1.381 756,958 +0.05(+3.92%)
May 22, 2002 1.330 1.345 1.302 1.329 1,210,626 -0.02(-1.46%)
May 21, 2002 1.424 1.428 1.322 1.349 1,308,625 -0.08(-5.58%)
May 20, 2002 1.499 1.499 1.407 1.428 1,105,868 -0.07(-4.63%)
May 17, 2002 1.488 1.515 1.481 1.498 974,921 +0.01(+0.36%)
May 16, 2002 1.521 1.535 1.467 1.492 824,543 -0.02(-1.36%)
May 15, 2002 1.515 1.527 1.499 1.513 1,029,834 -0.01(-0.36%)
May 14, 2002 1.502 1.521 1.482 1.518 1,006,180 +0.02(+1.26%)
May 13, 2002 1.504 1.519 1.476 1.499 481,547 +0.00(+0.00%)
May 10, 2002 1.551 1.551 1.476 1.499 822,854 -0.05(-3.36%)
May 09, 2002 1.555 1.559 1.539 1.551 1,510,537 -0.01(-0.40%)
May 08, 2002 1.510 1.559 1.510 1.558 1,284,125 +0.06(+3.73%)
May 07, 2002 1.519 1.521 1.491 1.502 1,485,192 -0.00(-0.10%)
May 06, 2002 1.551 1.558 1.464 1.503 1,797,775 -0.05(-3.50%)
May 03, 2002 1.562 1.598 1.523 1.558 1,540,950 +0.00(+0.00%)
May 02, 2002 1.499 1.570 1.495 1.558 2,068,118 +0.06(+3.89%)
May 01, 2002 1.554 1.554 1.491 1.499 2,205,823 -0.04(-2.71%)
Apr 30, 2002 1.511 1.555 1.491 1.541 1,329,745 +0.04(+2.79%)
Apr 29, 2002 1.527 1.527 1.454 1.499 793,285 -0.00(-0.16%)
Apr 26, 2002 1.524 1.539 1.496 1.502 348,065 -0.03(-2.05%)
Apr 25, 2002 1.530 1.578 1.499 1.533 684,303 +0.01(+0.41%)
Apr 24, 2002 1.499 1.562 1.499 1.527 737,527 +0.01(+0.89%)
Apr 23, 2002 1.517 1.520 1.478 1.514 375,099 -0.00(-0.21%)
Apr 22, 2002 1.436 1.532 1.433 1.517 3,882,790 +0.08(+5.89%)
Apr 19, 2002 1.425 1.439 1.413 1.432 1,528,278 +0.02(+1.40%)
Apr 18, 2002 1.395 1.424 1.383 1.413 1,874,654 +0.02(+1.59%)
Apr 17, 2002 1.405 1.416 1.384 1.390 525,477 -0.01(-1.01%)
Apr 16, 2002 1.372 1.420 1.372 1.405 1,140,506 +0.03(+2.06%)
Apr 15, 2002 1.388 1.388 1.360 1.376 218,808 -0.01(-0.63%)
Apr 12, 2002 1.372 1.385 1.336 1.385 708,803 +0.01(+0.75%)
Apr 11, 2002 1.374 1.385 1.343 1.375 541,529 -0.01(-0.45%)
Apr 10, 2002 1.381 1.385 1.358 1.381 1,232,591 -0.00(-0.29%)
Apr 09, 2002 1.369 1.386 1.365 1.385 885,370 +0.01(+0.86%)
Apr 08, 2002 1.334 1.380 1.334 1.373 674,165 +0.04(+2.65%)
Apr 05, 2002 1.366 1.385 1.333 1.338 526,322 -0.03(-2.25%)
Apr 04, 2002 1.355 1.381 1.294 1.368 942,818 +0.01(+0.93%)
Apr 03, 2002 1.345 1.385 1.345 1.356 451,978 +0.01(+1.06%)
Apr 02, 2002 1.331 1.358 1.322 1.342 470,564 +0.01(+0.53%)
Apr 01, 2002 1.372 1.372 1.330 1.334 552,511 -0.05(-3.37%)
Mar 29, 2002 1.366 1.385 1.356 1.381 513,650 +0.00(+0.00%)
Mar 28, 2002 1.366 1.385 1.356 1.381 513,650 +0.02(+1.74%)
Mar 27, 2002 1.373 1.389 1.356 1.357 489,995 -0.01(-0.86%)
Mar 26, 2002 1.364 1.381 1.346 1.369 395,375 +0.02(+1.28%)
Mar 25, 2002 1.385 1.386 1.342 1.352 349,755 -0.02(-1.66%)
Mar 22, 2002 1.357 1.390 1.342 1.375 1,062,782 +0.02(+1.34%)
Mar 21, 2002 1.342 1.357 1.314 1.357 1,024,766 +0.01(+1.12%)
Mar 20, 2002 1.358 1.382 1.315 1.342 1,154,023 -0.03(-2.30%)
Mar 19, 2002 1.327 1.404 1.289 1.373 1,388,883 +0.03(+2.53%)
Mar 18, 2002 1.345 1.375 1.303 1.339 1,678,656 -0.01(-0.53%)
Mar 15, 2002 1.285 1.356 1.274 1.346 1,671,052 +0.05(+3.96%)
Mar 14, 2002 1.271 1.295 1.250 1.295 811,026 +0.03(+2.50%)
Mar 13, 2002 1.301 1.315 1.250 1.263 749,354 -0.03(-2.68%)
Mar 12, 2002 1.277 1.302 1.257 1.298 1,157,402 +0.02(+1.48%)
Mar 11, 2002 1.227 1.286 1.215 1.279 1,577,278 +0.06(+4.65%)
Mar 08, 2002 1.192 1.227 1.176 1.222 213,739 +0.03(+2.58%)
Mar 07, 2002 1.164 1.223 1.164 1.192 1,395,641 +0.03(+2.37%)
Mar 06, 2002 1.144 1.164 1.141 1.164 957,180 +0.02(+2.08%)
Mar 05, 2002 1.177 1.177 1.123 1.140 3,043,039 -0.04(-3.02%)
Mar 04, 2002 1.192 1.199 1.172 1.176 1,420,141 -0.01(-1.19%)
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.