Steven Maddens Ltd (NQ: SHOO )

47.46 +0.36 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 37.04 37.26 35.51 35.66 1,000,432 -1.48(-3.98%)
Jan 30, 2020 37.20 37.59 36.77 37.14 394,979 -0.36(-0.96%)
Jan 29, 2020 38.08 38.24 37.49 37.50 434,435 -0.52(-1.36%)
Jan 28, 2020 38.11 38.20 37.70 38.02 406,049 +0.18(+0.49%)
Jan 27, 2020 37.53 38.50 37.29 37.84 482,335 -0.48(-1.26%)
Jan 24, 2020 38.95 38.95 38.03 38.32 311,060 -0.55(-1.43%)
Jan 23, 2020 38.50 38.96 37.74 38.87 702,596 +0.23(+0.60%)
Jan 22, 2020 38.61 39.00 38.47 38.64 700,692 +0.24(+0.63%)
Jan 21, 2020 39.16 39.19 38.26 38.40 601,140 -0.78(-1.98%)
Jan 17, 2020 39.35 39.35 38.93 39.18 425,451 -0.01(-0.02%)
Jan 16, 2020 38.81 39.52 38.75 39.19 408,817 +0.61(+1.58%)
Jan 15, 2020 38.87 39.41 38.38 38.58 477,487 -0.37(-0.95%)
Jan 14, 2020 38.91 39.41 38.77 38.95 516,977 +0.00(+0.00%)
Jan 13, 2020 38.46 38.98 38.25 38.95 396,004 +0.46(+1.20%)
Jan 10, 2020 38.85 38.98 38.21 38.49 466,320 -0.36(-0.93%)
Jan 09, 2020 39.56 39.56 38.78 38.85 389,449 -0.55(-1.41%)
Jan 08, 2020 39.50 39.73 39.14 39.40 518,138 -0.09(-0.23%)
Jan 07, 2020 40.07 40.20 39.46 39.49 474,221 -0.69(-1.73%)
Jan 06, 2020 39.61 40.21 39.32 40.19 607,960 +0.23(+0.58%)
Jan 03, 2020 39.38 39.99 39.31 39.96 605,254 +0.08(+0.21%)
Jan 02, 2020 39.85 39.95 39.35 39.87 393,130 +0.09(+0.23%)
Dec 31, 2019 39.58 40.04 39.58 39.78 364,904 +0.07(+0.19%)
Dec 30, 2019 39.57 39.91 38.49 39.71 538,297 +0.26(+0.66%)
Dec 27, 2019 39.60 39.75 39.23 39.45 300,140 -0.16(-0.40%)
Dec 26, 2019 40.15 40.47 39.21 39.60 535,518 -0.51(-1.27%)
Dec 24, 2019 40.07 40.23 38.96 40.11 266,082 +0.05(+0.12%)
Dec 23, 2019 40.38 40.73 39.61 40.07 810,124 -0.19(-0.48%)
Dec 20, 2019 39.82 40.33 39.53 40.26 2,261,867 +0.60(+1.52%)
Dec 19, 2019 39.80 39.95 39.27 39.66 468,811 -0.24(-0.60%)
Dec 18, 2019 39.42 40.01 39.20 39.90 724,327 +0.67(+1.70%)
Dec 17, 2019 39.37 39.50 38.85 39.23 485,088 -0.03(-0.07%)
Dec 16, 2019 39.46 39.83 38.99 39.26 846,718 +0.12(+0.31%)
Dec 13, 2019 39.22 39.45 38.84 39.14 442,534 -0.17(-0.42%)
Dec 12, 2019 38.67 39.63 38.43 39.31 529,767 +0.49(+1.26%)
Dec 11, 2019 39.07 39.07 38.59 38.82 404,647 -0.08(-0.21%)
Dec 10, 2019 39.40 39.70 38.88 38.90 495,795 -0.61(-1.54%)
Dec 09, 2019 39.40 39.80 39.32 39.51 597,400 +0.00(+0.00%)
Dec 06, 2019 39.37 39.94 39.34 39.51 632,780 +0.53(+1.37%)
Dec 05, 2019 38.91 39.22 38.75 38.98 637,401 +0.30(+0.79%)
Dec 04, 2019 38.32 39.05 38.17 38.67 875,797 +0.70(+1.84%)
Dec 03, 2019 38.09 38.44 37.82 37.97 592,548 -0.65(-1.69%)
Dec 02, 2019 39.36 39.39 38.53 38.63 511,851 -0.52(-1.32%)
Nov 29, 2019 39.40 39.59 39.12 39.14 314,437 -0.49(-1.23%)
Nov 27, 2019 40.10 40.22 39.42 39.63 510,607 -0.27(-0.67%)
Nov 26, 2019 39.75 40.03 39.49 39.90 693,450 +0.27(+0.67%)
Nov 25, 2019 39.43 40.03 39.29 39.63 623,019 +0.36(+0.92%)
Nov 22, 2019 39.11 39.40 38.87 39.27 341,671 +0.30(+0.76%)
Nov 21, 2019 39.64 39.82 38.88 38.98 494,066 -0.58(-1.47%)
Nov 20, 2019 39.94 39.98 39.27 39.56 550,085 -0.48(-1.20%)
Nov 19, 2019 40.94 41.28 40.00 40.04 598,904 -0.77(-1.90%)
Nov 18, 2019 40.69 40.86 40.52 40.81 519,117 +0.04(+0.09%)
Nov 15, 2019 40.56 40.78 40.34 40.77 434,114 +0.48(+1.19%)
Nov 14, 2019 40.14 40.31 39.83 40.29 427,303 +0.20(+0.51%)
Nov 13, 2019 39.43 40.21 39.18 40.09 733,830 +0.29(+0.74%)
Nov 12, 2019 40.16 40.25 39.72 39.80 400,558 -0.14(-0.35%)
Nov 11, 2019 39.58 39.94 39.22 39.94 670,531 +0.14(+0.35%)
Nov 08, 2019 39.37 40.14 39.25 39.80 1,078,178 +0.14(+0.35%)
Nov 07, 2019 39.35 40.47 39.35 39.66 934,983 +0.44(+1.13%)
Nov 06, 2019 39.23 39.36 38.79 39.22 884,149 -0.19(-0.49%)
Nov 05, 2019 38.62 39.53 38.39 39.41 1,404,742 +0.99(+2.57%)
Nov 04, 2019 38.29 38.57 38.09 38.42 758,694 +0.34(+0.90%)
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.