Steven Maddens Ltd (NQ: SHOO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	44.17	44.17	43.13	43.23	750,477	-0.72(-1.64%)
Nov 14, 2024	44.44	45.16	43.90	43.95	719,595	-0.32(-0.72%)
Nov 13, 2024	45.16	45.38	44.22	44.27	917,731	-0.70(-1.56%)
Nov 12, 2024	44.93	45.51	44.69	44.97	751,581	+0.14(+0.31%)
Nov 11, 2024	45.16	45.39	44.67	44.83	895,859	+0.20(+0.45%)
Nov 08, 2024	45.56	46.16	44.58	44.63	1,340,635	-0.97(-2.13%)
Nov 07, 2024	45.96	46.02	43.20	45.60	1,559,890	+1.37(+3.10%)
Nov 06, 2024	46.27	46.99	43.18	44.23	1,841,664	-1.18(-2.60%)
Nov 05, 2024	44.77	45.43	44.54	45.41	460,304	+0.52(+1.16%)
Nov 04, 2024	44.74	45.70	44.71	44.89	654,236	+0.14(+0.31%)
Nov 01, 2024	45.36	45.44	44.69	44.75	830,042	-0.22(-0.49%)
Oct 31, 2024	45.08	45.78	44.45	44.97	588,675	-0.12(-0.27%)
Oct 30, 2024	45.05	46.30	45.00	45.09	482,540	-0.03(-0.07%)
Oct 29, 2024	44.84	45.49	44.63	45.12	608,802	-0.77(-1.68%)
Oct 28, 2024	45.53	46.49	45.53	45.89	541,844	+0.59(+1.30%)
Oct 25, 2024	45.96	46.49	45.12	45.30	539,498	-0.13(-0.29%)
Oct 24, 2024	45.42	45.60	45.15	45.43	463,149	+0.18(+0.40%)
Oct 23, 2024	45.31	45.70	44.94	45.25	479,669	-0.38(-0.83%)
Oct 22, 2024	46.72	46.72	45.51	45.63	1,007,774	-1.30(-2.77%)
Oct 21, 2024	48.28	48.38	46.82	46.93	890,600	-1.63(-3.36%)
Oct 18, 2024	48.61	48.88	48.47	48.56	669,848	-0.05(-0.10%)
Oct 17, 2024	49.05	49.09	48.51	48.61	460,329	-0.22(-0.45%)
Oct 16, 2024	48.69	49.09	48.35	48.83	435,040	+0.66(+1.37%)
Oct 15, 2024	47.88	49.12	47.41	48.17	743,454	+0.43(+0.90%)
Oct 14, 2024	47.76	48.12	47.26	47.74	657,592	-0.14(-0.29%)
Oct 11, 2024	47.04	48.02	47.04	47.88	357,124	+0.84(+1.79%)
Oct 10, 2024	46.74	47.11	46.46	47.04	423,092	+0.07(+0.15%)
Oct 09, 2024	47.25	47.58	46.70	46.97	532,039	-0.11(-0.23%)
Oct 08, 2024	47.03	47.60	46.55	47.08	677,200	-0.04(-0.08%)
Oct 07, 2024	49.03	49.10	46.40	47.12	714,100	-2.23(-4.52%)
Oct 04, 2024	48.53	49.38	48.43	49.35	527,515	+1.37(+2.86%)
Oct 03, 2024	48.62	48.83	47.75	47.98	684,307	-1.11(-2.26%)
Oct 02, 2024	49.10	49.27	48.79	49.09	433,293	-0.61(-1.23%)
Oct 01, 2024	48.91	50.01	48.26	49.70	818,758	+0.71(+1.45%)
Sep 30, 2024	48.61	49.11	48.33	48.99	570,751	+0.30(+0.62%)
Sep 27, 2024	48.55	49.05	48.35	48.69	524,625	+0.31(+0.64%)
Sep 26, 2024	48.45	49.02	48.06	48.38	675,970	+0.57(+1.19%)
Sep 25, 2024	48.83	49.29	47.69	47.81	720,409	-1.20(-2.45%)
Sep 24, 2024	48.23	49.11	48.23	49.01	611,421	+0.90(+1.87%)
Sep 23, 2024	48.10	48.16	47.44	48.11	557,306	+0.64(+1.35%)
Sep 20, 2024	47.98	48.06	47.25	47.47	1,436,676	-0.42(-0.88%)
Sep 19, 2024	48.67	48.76	47.41	47.89	1,009,153	+0.43(+0.91%)
Sep 18, 2024	47.14	48.59	47.08	47.46	830,733	+0.36(+0.76%)
Sep 17, 2024	46.18	47.23	46.10	47.10	867,165	+1.34(+2.93%)
Sep 16, 2024	45.61	46.26	45.15	45.76	642,830	+0.15(+0.33%)
Sep 13, 2024	44.43	45.93	44.17	45.61	564,249	+1.71(+3.90%)
Sep 12, 2024	43.56	43.93	43.12	43.90	494,967	+0.56(+1.29%)
Sep 11, 2024	43.09	43.41	42.35	43.34	512,920	+0.24(+0.55%)
Sep 10, 2024	43.52	43.61	42.80	43.10	330,884	-0.20(-0.46%)
Sep 09, 2024	42.90	43.67	42.53	43.30	555,151	+0.40(+0.93%)
Sep 06, 2024	43.40	43.93	42.83	42.90	516,373	-0.73(-1.67%)
Sep 05, 2024	43.88	43.99	43.22	43.63	654,397	-0.13(-0.30%)
Sep 04, 2024	44.15	44.15	43.44	43.76	457,889	-0.55(-1.24%)

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.