Steven Maddens Ltd (NQ: SHOO )

35.39 +0.79 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 34.55 35.51 34.25 35.39 739,306 +0.79(+2.28%)
Jan 26, 2023 34.62 34.99 33.89 34.60 457,695 +0.40(+1.17%)
Jan 25, 2023 34.20 34.22 33.78 34.20 520,020 -0.31(-0.90%)
Jan 24, 2023 34.54 35.13 34.31 34.51 700,908 -0.17(-0.49%)
Jan 23, 2023 33.54 34.75 33.11 34.68 917,585 +1.50(+4.52%)
Jan 20, 2023 32.72 33.27 32.16 33.18 665,327 +0.70(+2.16%)
Jan 19, 2023 32.78 33.04 31.92 32.48 833,068 -0.28(-0.85%)
Jan 18, 2023 33.29 33.99 32.69 32.76 664,461 -0.80(-2.38%)
Jan 17, 2023 33.44 33.90 33.35 33.56 651,676 +0.00(+0.00%)
Jan 13, 2023 33.04 33.58 32.84 33.56 552,988 +0.36(+1.08%)
Jan 12, 2023 33.50 33.60 33.06 33.20 732,443 -0.02(-0.06%)
Jan 11, 2023 32.19 33.28 32.01 33.22 669,930 +1.26(+3.94%)
Jan 10, 2023 31.80 32.04 31.16 31.96 519,904 +0.12(+0.38%)
Jan 09, 2023 31.35 32.02 30.92 31.84 716,712 +0.50(+1.60%)
Jan 06, 2023 31.09 31.55 30.86 31.34 667,464 +0.65(+2.12%)
Jan 05, 2023 31.16 31.25 30.21 30.69 882,620 -0.84(-2.66%)
Jan 04, 2023 31.44 32.12 31.25 31.53 1,370,485 +0.26(+0.83%)
Jan 03, 2023 32.28 32.44 31.22 31.27 1,112,652 -0.69(-2.16%)
Dec 30, 2022 31.42 31.99 31.09 31.96 470,984 +0.18(+0.57%)
Dec 29, 2022 31.80 32.21 31.63 31.78 689,758 +0.28(+0.89%)
Dec 28, 2022 32.89 32.98 31.40 31.50 426,460 -1.31(-3.99%)
Dec 27, 2022 32.53 33.20 32.18 32.81 356,615 +0.31(+0.95%)
Dec 23, 2022 32.42 32.58 31.91 32.50 444,964 +0.18(+0.56%)
Dec 22, 2022 31.95 32.41 31.52 32.32 598,614 +0.10(+0.31%)
Dec 21, 2022 31.89 32.40 31.86 32.22 460,195 +0.84(+2.68%)
Dec 20, 2022 31.69 31.93 31.27 31.38 682,434 -0.40(-1.26%)
Dec 19, 2022 31.78 32.07 31.49 31.78 909,015 +0.07(+0.22%)
Dec 16, 2022 32.11 32.59 31.54 31.71 3,302,269 -0.75(-2.31%)
Dec 15, 2022 32.70 33.03 31.92 32.46 941,147 -0.76(-2.29%)
Dec 14, 2022 33.28 33.67 32.89 33.22 848,491 -0.12(-0.36%)
Dec 13, 2022 34.24 34.36 32.95 33.34 703,783 +0.35(+1.05%)
Dec 12, 2022 33.20 33.20 32.45 32.99 775,158 +0.26(+0.79%)
Dec 09, 2022 32.88 33.28 32.64 32.73 522,233 -0.67(-1.99%)
Dec 08, 2022 33.74 34.39 33.37 33.40 524,574 -0.10(-0.30%)
Dec 07, 2022 34.02 34.34 33.48 33.50 703,210 -0.55(-1.61%)
Dec 06, 2022 34.42 34.56 33.65 34.04 711,662 -0.22(-0.64%)
Dec 05, 2022 34.68 34.68 33.96 34.26 684,205 -0.57(-1.63%)
Dec 02, 2022 33.92 35.07 33.76 34.83 622,476 +0.38(+1.10%)
Dec 01, 2022 34.32 34.78 33.74 34.45 1,026,762 +0.13(+0.38%)
Nov 30, 2022 33.23 34.33 32.99 34.32 670,146 +0.93(+2.80%)
Nov 29, 2022 33.19 33.70 33.13 33.39 435,631 +0.25(+0.75%)
Nov 28, 2022 33.40 34.17 33.04 33.14 748,412 -0.61(-1.80%)
Nov 25, 2022 34.10 34.37 33.75 33.75 326,008 -0.45(-1.31%)
Nov 23, 2022 34.26 34.66 34.00 34.19 512,490 -0.29(-0.84%)
Nov 22, 2022 33.94 34.51 33.68 34.48 805,693 +1.06(+3.18%)
Nov 21, 2022 33.09 33.54 32.92 33.42 949,581 +0.00(+0.00%)
Nov 18, 2022 34.13 34.49 33.26 33.42 874,735 +0.31(+0.93%)
Nov 17, 2022 32.62 33.33 32.10 33.11 646,324 +0.08(+0.24%)
Nov 16, 2022 33.50 33.59 32.77 33.03 796,061 -1.06(-3.12%)
Nov 15, 2022 33.54 34.28 33.43 34.09 1,016,803 +1.39(+4.25%)
Nov 14, 2022 32.47 33.10 32.28 32.70 1,043,351 -0.09(-0.27%)
Nov 11, 2022 32.26 32.81 32.23 32.79 955,344 +0.80(+2.48%)
Nov 10, 2022 31.17 32.16 31.11 32.00 638,122 +2.33(+7.84%)
Nov 09, 2022 30.72 30.98 29.44 29.67 746,584 -1.46(-4.69%)
Nov 08, 2022 30.92 31.35 30.37 31.13 1,381,666 +0.48(+1.56%)
Nov 07, 2022 30.35 30.79 29.97 30.66 1,291,151 +0.78(+2.63%)
Nov 04, 2022 29.50 30.44 29.27 29.87 1,104,369 +0.86(+2.98%)
Nov 03, 2022 28.84 29.54 28.30 29.01 1,696,937 -0.38(-1.29%)
Nov 02, 2022 28.53 30.62 28.53 29.38 1,935,331 -0.25(-0.84%)
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.