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 29, 2009 4.829 4.961 4.707 4.815 2,121,953 +0.00(+0.07%)
May 28, 2009 4.899 5.019 4.693 4.811 1,795,386 -0.05(-0.95%)
May 27, 2009 5.057 5.110 4.762 4.857 1,922,418 -0.22(-4.32%)
May 26, 2009 4.774 5.191 4.632 5.076 1,520,873 +0.30(+6.34%)
May 22, 2009 4.887 4.944 4.694 4.774 1,431,743 -0.05(-1.03%)
May 21, 2009 4.979 5.110 4.754 4.823 2,347,206 -0.21(-4.15%)
May 20, 2009 5.122 5.217 5.002 5.032 2,204,389 -0.02(-0.49%)
May 19, 2009 4.785 5.136 4.716 5.057 2,152,251 +0.28(+5.89%)
May 18, 2009 4.765 4.827 4.680 4.776 1,677,536 +0.06(+1.28%)
May 15, 2009 4.747 4.859 4.648 4.716 1,581,717 -0.06(-1.19%)
May 14, 2009 4.553 4.820 4.413 4.772 1,718,909 +0.21(+4.70%)
May 13, 2009 4.701 4.747 4.525 4.558 1,746,041 -0.22(-4.66%)
May 12, 2009 4.857 4.949 4.705 4.781 1,149,303 -0.06(-1.31%)
May 11, 2009 4.744 4.891 4.664 4.845 1,153,289 +0.04(+0.77%)
May 08, 2009 4.850 4.988 4.703 4.808 981,706 +0.01(+0.18%)
May 07, 2009 5.009 5.066 4.670 4.799 1,483,033 -0.17(-3.49%)
May 06, 2009 5.188 5.218 4.878 4.972 1,858,012 -0.22(-4.19%)
May 05, 2009 5.324 5.324 5.112 5.190 1,588,807 -0.14(-2.69%)
May 04, 2009 5.108 5.368 5.048 5.333 1,685,417 +0.30(+5.90%)
May 01, 2009 5.218 5.262 5.020 5.036 1,489,687 -0.17(-3.23%)
Apr 30, 2009 5.195 5.377 5.193 5.204 1,414,635 +0.03(+0.51%)
Apr 29, 2009 5.159 5.333 5.108 5.177 2,110,753 +0.04(+0.79%)
Apr 28, 2009 4.947 5.280 4.907 5.136 2,624,648 +0.16(+3.24%)
Apr 27, 2009 4.776 5.115 4.685 4.976 2,171,818 +0.20(+4.11%)
Apr 24, 2009 4.804 4.845 4.659 4.779 2,185,833 -0.02(-0.52%)
Apr 23, 2009 4.754 4.908 4.645 4.804 4,185,549 +0.62(+14.79%)
Apr 22, 2009 4.036 4.406 4.036 4.185 2,627,921 +0.10(+2.38%)
Apr 21, 2009 3.773 4.112 3.730 4.088 2,293,241 +0.31(+8.29%)
Apr 20, 2009 3.868 3.939 3.744 3.775 1,521,953 -0.14(-3.48%)
Apr 17, 2009 3.978 4.040 3.871 3.911 1,565,130 -0.05(-1.38%)
Apr 16, 2009 3.867 3.987 3.794 3.966 1,011,574 +0.12(+3.18%)
Apr 15, 2009 3.721 3.877 3.714 3.844 942,413 +0.06(+1.64%)
Apr 14, 2009 3.782 3.861 3.753 3.782 1,166,835 -0.04(-1.06%)
Apr 13, 2009 3.829 3.854 3.714 3.822 1,395,554 +0.09(+2.47%)
Apr 09, 2009 3.555 3.759 3.550 3.730 1,399,166 +0.25(+7.27%)
Apr 08, 2009 3.385 3.502 3.385 3.477 1,533,085 +0.10(+2.88%)
Apr 07, 2009 3.463 3.548 3.371 3.380 1,642,568 -0.12(-3.53%)
Apr 06, 2009 3.628 3.670 3.415 3.504 1,767,056 -0.16(-4.25%)
Apr 03, 2009 3.571 3.667 3.552 3.660 944,454 +0.09(+2.58%)
Apr 02, 2009 3.426 3.711 3.371 3.568 2,284,083 +0.20(+5.93%)
Apr 01, 2009 3.285 3.499 3.270 3.368 1,604,191 +0.05(+1.38%)
Mar 31, 2009 3.316 3.445 3.270 3.322 1,369,276 +0.04(+1.08%)
Mar 30, 2009 3.138 3.308 3.099 3.286 1,609,008 +0.11(+3.57%)
Mar 26, 2009 3.087 3.205 3.028 3.173 990,215 +0.05(+1.47%)
Mar 25, 2009 3.152 3.152 2.996 3.127 1,214,546 +0.11(+3.69%)
Mar 24, 2009 3.078 3.111 2.979 3.016 1,151,802 -0.10(-3.12%)
Mar 23, 2009 2.980 3.117 2.908 3.113 679,490 +0.20(+6.73%)
Mar 20, 2009 2.982 3.041 2.901 2.917 1,260,002 -0.04(-1.26%)
Mar 19, 2009 3.000 3.000 2.876 2.954 768,235 -0.02(-0.65%)
Mar 18, 2009 2.834 3.056 2.743 2.973 1,703,955 +0.14(+5.06%)
Mar 17, 2009 2.664 2.841 2.664 2.830 992,143 +0.17(+6.52%)
Mar 16, 2009 2.699 2.802 2.635 2.657 1,070,825 -0.13(-4.57%)
Mar 13, 2009 2.745 2.823 2.657 2.784 944,160 +0.06(+2.21%)
Mar 12, 2009 2.600 2.743 2.552 2.724 2,113,393 +0.11(+4.12%)
Mar 11, 2009 2.506 2.655 2.498 2.616 2,128,268 +0.12(+4.75%)
Mar 10, 2009 2.448 2.565 2.407 2.498 1,816,327 +0.10(+4.05%)
Mar 09, 2009 2.540 2.600 2.374 2.400 1,351,574 -0.17(-6.67%)
Mar 06, 2009 2.630 2.704 2.490 2.572 1,045,570 -0.04(-1.49%)
Mar 05, 2009 2.738 2.809 2.593 2.611 1,732,710 -0.17(-6.17%)
Mar 04, 2009 2.740 2.905 2.616 2.782 4,932,012 +0.04(+1.48%)
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.