Skip to main content

Steven Maddens Ltd (NQ: SHOO )

43.71 +0.75 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 1.313 1.380 1.313 1.334 1,210,165 +0.00(+0.12%)
May 28, 2002 1.370 1.376 1.323 1.332 497,804 -0.04(-2.82%)
May 27, 2002 1.380 1.382 1.370 1.371 275,615 +0.00(+0.00%)
May 24, 2002 1.380 1.382 1.370 1.371 275,615 -0.00(-0.34%)
May 23, 2002 1.324 1.376 1.324 1.376 759,851 +0.05(+3.92%)
May 22, 2002 1.325 1.340 1.297 1.324 1,215,253 -0.02(-1.46%)
May 21, 2002 1.419 1.423 1.317 1.343 1,313,627 -0.08(-5.58%)
May 20, 2002 1.494 1.494 1.402 1.423 1,110,095 -0.07(-4.63%)
May 17, 2002 1.483 1.509 1.476 1.492 978,648 +0.01(+0.37%)
May 16, 2002 1.516 1.529 1.461 1.487 827,695 -0.02(-1.36%)
May 15, 2002 1.509 1.521 1.494 1.507 1,033,771 -0.01(-0.36%)
May 14, 2002 1.496 1.515 1.476 1.512 1,010,025 +0.02(+1.26%)
May 13, 2002 1.498 1.513 1.471 1.494 483,387 +0.00(+0.00%)
May 10, 2002 1.545 1.545 1.471 1.494 825,999 -0.05(-3.36%)
May 09, 2002 1.549 1.553 1.533 1.546 1,516,310 -0.01(-0.40%)
May 08, 2002 1.505 1.553 1.505 1.552 1,289,033 +0.06(+3.73%)
May 07, 2002 1.513 1.516 1.486 1.496 1,490,869 -0.00(-0.10%)
May 06, 2002 1.545 1.552 1.458 1.498 1,804,647 -0.05(-3.50%)
May 03, 2002 1.556 1.592 1.517 1.552 1,546,840 +0.00(+0.00%)
May 02, 2002 1.494 1.564 1.490 1.552 2,076,022 +0.06(+3.89%)
May 01, 2002 1.548 1.548 1.486 1.494 2,214,254 -0.04(-2.71%)
Apr 30, 2002 1.505 1.549 1.486 1.535 1,334,828 +0.04(+2.79%)
Apr 29, 2002 1.521 1.521 1.449 1.494 796,317 -0.00(-0.16%)
Apr 26, 2002 1.518 1.533 1.490 1.496 349,395 -0.03(-2.05%)
Apr 25, 2002 1.524 1.572 1.494 1.527 686,919 +0.01(+0.41%)
Apr 24, 2002 1.494 1.556 1.494 1.521 740,346 +0.01(+0.89%)
Apr 23, 2002 1.511 1.514 1.472 1.508 376,533 -0.00(-0.21%)
Apr 22, 2002 1.431 1.526 1.428 1.511 3,897,631 +0.08(+5.89%)
Apr 19, 2002 1.420 1.433 1.407 1.427 1,534,119 +0.02(+1.40%)
Apr 18, 2002 1.390 1.419 1.378 1.407 1,881,819 +0.02(+1.59%)
Apr 17, 2002 1.399 1.411 1.379 1.385 527,486 -0.01(-1.01%)
Apr 16, 2002 1.367 1.414 1.367 1.399 1,144,865 +0.03(+2.06%)
Apr 15, 2002 1.383 1.383 1.354 1.371 219,644 -0.01(-0.63%)
Apr 12, 2002 1.367 1.380 1.331 1.380 711,512 +0.01(+0.75%)
Apr 11, 2002 1.369 1.380 1.338 1.369 543,599 -0.01(-0.45%)
Apr 10, 2002 1.376 1.380 1.353 1.376 1,237,302 -0.00(-0.29%)
Apr 09, 2002 1.364 1.380 1.360 1.380 888,754 +0.01(+0.86%)
Apr 08, 2002 1.329 1.375 1.329 1.368 676,742 +0.04(+2.66%)
Apr 05, 2002 1.361 1.380 1.328 1.332 528,334 -0.03(-2.25%)
Apr 04, 2002 1.350 1.376 1.289 1.363 946,422 +0.01(+0.93%)
Apr 03, 2002 1.340 1.380 1.340 1.351 453,705 +0.01(+1.06%)
Apr 02, 2002 1.326 1.353 1.317 1.336 472,363 +0.01(+0.53%)
Apr 01, 2002 1.367 1.367 1.325 1.329 554,623 -0.05(-3.37%)
Mar 29, 2002 1.361 1.380 1.351 1.376 515,613 +0.00(+0.00%)
Mar 28, 2002 1.361 1.380 1.351 1.376 515,613 +0.02(+1.74%)
Mar 27, 2002 1.368 1.384 1.351 1.352 491,868 -0.01(-0.86%)
Mar 26, 2002 1.359 1.376 1.341 1.364 396,886 +0.02(+1.28%)
Mar 25, 2002 1.380 1.381 1.336 1.347 351,092 -0.02(-1.66%)
Mar 22, 2002 1.352 1.385 1.336 1.369 1,066,845 +0.02(+1.34%)
Mar 21, 2002 1.336 1.351 1.309 1.351 1,028,682 +0.01(+1.12%)
Mar 20, 2002 1.353 1.376 1.310 1.336 1,158,434 -0.03(-2.30%)
Mar 19, 2002 1.322 1.398 1.284 1.368 1,394,191 +0.03(+2.53%)
Mar 18, 2002 1.340 1.370 1.298 1.334 1,685,072 -0.01(-0.53%)
Mar 15, 2002 1.280 1.351 1.270 1.341 1,677,440 +0.05(+3.96%)
Mar 14, 2002 1.266 1.290 1.245 1.290 814,126 +0.03(+2.50%)
Mar 13, 2002 1.296 1.310 1.245 1.259 752,219 -0.03(-2.68%)
Mar 12, 2002 1.272 1.297 1.252 1.293 1,161,826 +0.02(+1.48%)
Mar 11, 2002 1.222 1.281 1.211 1.274 1,583,306 +0.06(+4.65%)
Mar 08, 2002 1.187 1.222 1.171 1.218 214,556 +0.03(+2.58%)
Mar 07, 2002 1.160 1.218 1.160 1.187 1,400,976 +0.03(+2.37%)
Mar 06, 2002 1.140 1.160 1.137 1.160 960,838 +0.02(+2.08%)
Mar 05, 2002 1.172 1.172 1.119 1.136 3,054,670 -0.04(-3.02%)
Mar 04, 2002 1.188 1.195 1.167 1.171 1,425,569 -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.