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

Steven Maddens Ltd (NQ: SHOO )

48.11 +0.64 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 28, 2004 1.508 1.531 1.507 1.531 228,921 +0.02(+1.36%)
May 27, 2004 1.506 1.531 1.500 1.511 831,213 -0.01(-0.52%)
May 26, 2004 1.509 1.518 1.500 1.518 338,736 +0.01(+0.84%)
May 25, 2004 1.512 1.518 1.500 1.506 718,020 -0.00(-0.21%)
May 24, 2004 1.496 1.514 1.496 1.509 310,015 +0.00(+0.32%)
May 21, 2004 1.492 1.513 1.492 1.504 195,977 +0.00(+0.32%)
May 20, 2004 1.493 1.512 1.493 1.500 353,941 -0.00(-0.05%)
May 19, 2004 1.483 1.505 1.476 1.500 457,843 +0.04(+2.42%)
May 18, 2004 1.473 1.483 1.459 1.465 332,823 +0.00(+0.32%)
May 17, 2004 1.462 1.505 1.457 1.460 192,598 -0.00(-0.16%)
May 14, 2004 1.437 1.481 1.429 1.462 330,289 +0.02(+1.70%)
May 13, 2004 1.504 1.504 1.438 1.438 206,113 -0.05(-3.50%)
May 12, 2004 1.444 1.508 1.434 1.490 432,501 +0.02(+1.45%)
May 11, 2004 1.470 1.478 1.394 1.469 539,782 -0.02(-1.27%)
May 10, 2004 1.477 1.496 1.396 1.488 1,403,940 +0.01(+0.75%)
May 07, 2004 1.520 1.549 1.460 1.477 389,420 -0.05(-3.26%)
May 06, 2004 1.507 1.542 1.500 1.526 262,710 -0.00(-0.31%)
May 05, 2004 1.508 1.531 1.507 1.531 406,314 +0.01(+0.94%)
May 04, 2004 1.504 1.541 1.481 1.517 1,169,950 -0.01(-0.36%)
May 03, 2004 1.518 1.543 1.507 1.522 931,736 +0.02(+1.00%)
Apr 30, 2004 1.526 1.539 1.497 1.507 511,906 -0.03(-2.00%)
Apr 29, 2004 1.562 1.577 1.509 1.538 232,300 -0.02(-1.07%)
Apr 28, 2004 1.564 1.585 1.547 1.555 326,910 -0.03(-1.84%)
Apr 27, 2004 1.578 1.586 1.527 1.584 803,337 -0.01(-0.55%)
Apr 26, 2004 1.589 1.604 1.571 1.593 957,923 +0.01(+0.75%)
Apr 23, 2004 1.605 1.607 1.563 1.581 195,977 -0.03(-2.15%)
Apr 22, 2004 1.626 1.626 1.568 1.616 270,313 -0.00(-0.05%)
Apr 21, 2004 1.626 1.626 1.608 1.616 267,779 +0.00(+0.10%)
Apr 20, 2004 1.611 1.634 1.608 1.615 451,930 +0.01(+0.39%)
Apr 19, 2004 1.582 1.614 1.580 1.608 547,384 +0.03(+1.90%)
Apr 16, 2004 1.565 1.598 1.535 1.578 454,464 +0.02(+1.11%)
Apr 15, 2004 1.543 1.565 1.525 1.561 134,311 +0.02(+1.33%)
Apr 14, 2004 1.564 1.564 1.507 1.541 745,896 -0.02(-1.01%)
Apr 13, 2004 1.586 1.593 1.540 1.556 176,548 -0.04(-2.33%)
Apr 12, 2004 1.547 1.597 1.539 1.593 192,598 +0.03(+2.17%)
Apr 08, 2004 1.609 1.609 1.551 1.560 283,829 -0.05(-2.94%)
Apr 07, 2004 1.559 1.607 1.559 1.607 361,544 +0.04(+2.47%)
Apr 06, 2004 1.562 1.586 1.524 1.568 682,541 -0.01(-0.35%)
Apr 05, 2004 1.571 1.577 1.545 1.574 219,629 +0.02(+1.42%)
Apr 02, 2004 1.594 1.608 1.548 1.552 217,095 -0.02(-1.11%)
Apr 01, 2004 1.578 1.583 1.544 1.569 729,846 -0.01(-0.40%)
Mar 31, 2004 1.533 1.578 1.531 1.575 327,755 +0.02(+1.58%)
Mar 30, 2004 1.534 1.570 1.520 1.551 488,253 +0.03(+2.02%)
Mar 29, 2004 1.515 1.538 1.511 1.520 290,586 +0.01(+0.42%)
Mar 26, 2004 1.507 1.546 1.507 1.514 154,585 +0.00(+0.10%)
Mar 25, 2004 1.488 1.519 1.488 1.512 220,474 +0.01(+0.63%)
Mar 24, 2004 1.487 1.511 1.487 1.503 188,374 +0.01(+0.69%)
Mar 23, 2004 1.511 1.525 1.491 1.492 233,990 -0.01(-0.58%)
Mar 22, 2004 1.527 1.533 1.500 1.501 248,350 -0.04(-2.66%)
Mar 19, 2004 1.519 1.600 1.503 1.542 1,125,179 +0.04(+2.52%)
Mar 18, 2004 1.539 1.548 1.480 1.504 341,270 -0.04(-2.31%)
Mar 17, 2004 1.539 1.566 1.534 1.540 392,799 +0.00(+0.05%)
Mar 16, 2004 1.521 1.548 1.514 1.539 1,803,497 +0.02(+1.19%)
Mar 15, 2004 1.553 1.553 1.514 1.521 449,396 -0.04(-2.48%)
Mar 12, 2004 1.520 1.563 1.516 1.559 362,388 +0.03(+1.96%)
Mar 11, 2004 1.520 1.589 1.519 1.529 783,908 -0.01(-0.62%)
Mar 10, 2004 1.539 1.548 1.524 1.539 176,548 -0.01(-0.61%)
Mar 09, 2004 1.528 1.556 1.519 1.548 1,759,571 +0.03(+1.92%)
Mar 08, 2004 1.526 1.551 1.514 1.519 905,550 -0.03(-1.64%)
Mar 05, 2004 1.524 1.559 1.515 1.544 164,722 +0.01(+0.72%)
Mar 04, 2004 1.519 1.533 1.507 1.533 233,145 +0.00(+0.10%)
Mar 03, 2004 1.512 1.559 1.500 1.532 341,270 +0.02(+1.04%)
Mar 02, 2004 1.559 1.561 1.508 1.516 789,822 -0.05(-2.98%)
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.