Steven Maddens Ltd (NQ: SHOO )

44.97 -0.12 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 5.820 5.917 5.585 5.652 2,747,660 -0.17(-2.88%)
May 30, 2006 6.028 6.063 5.715 5.820 1,522,998 -0.20(-3.29%)
May 26, 2006 6.182 6.397 5.956 6.018 1,316,713 +1.97(+48.50%)
May 25, 2006 4.032 4.072 3.960 4.052 910,637 +0.08(+1.90%)
May 24, 2006 4.000 4.179 3.874 3.977 1,885,916 -0.03(-0.80%)
May 23, 2006 4.073 4.226 4.002 4.009 1,398,544 -0.03(-0.68%)
May 22, 2006 4.053 4.080 3.943 4.036 1,508,409 -0.04(-0.91%)
May 19, 2006 3.959 4.163 3.941 4.073 1,733,375 +0.07(+1.69%)
May 18, 2006 3.963 4.081 3.963 4.006 1,395,913 +0.06(+1.47%)
May 17, 2006 3.963 4.026 3.903 3.948 1,963,655 -0.05(-1.20%)
May 16, 2006 3.967 4.053 3.923 3.996 2,373,161 +0.01(+0.20%)
May 15, 2006 4.021 4.030 3.924 3.988 2,734,491 -0.05(-1.36%)
May 12, 2006 4.174 4.183 4.026 4.043 1,694,425 -0.13(-3.18%)
May 11, 2006 4.161 4.251 4.128 4.175 1,526,258 +0.03(+0.61%)
May 10, 2006 4.135 4.186 4.088 4.150 1,321,874 +0.03(+0.82%)
May 09, 2006 4.074 4.157 4.010 4.117 3,089,761 +0.03(+0.79%)
May 08, 2006 4.237 4.237 4.051 4.084 2,747,070 -0.11(-2.51%)
May 05, 2006 4.292 4.357 4.185 4.190 2,895,130 -0.11(-2.50%)
May 04, 2006 4.175 4.379 4.159 4.297 3,670,634 +0.14(+3.32%)
May 03, 2006 4.320 4.358 4.143 4.159 2,516,663 -0.15(-3.53%)
May 02, 2006 3.829 4.311 3.696 4.311 9,591,138 +0.15(+3.53%)
May 01, 2006 4.198 4.215 4.105 4.164 3,448,715 -0.02(-0.41%)
Apr 28, 2006 4.245 4.289 4.175 4.182 4,072,400 +0.02(+0.47%)
Apr 27, 2006 3.851 4.193 3.849 4.162 4,363,222 +0.30(+7.90%)
Apr 26, 2006 3.832 3.984 3.787 3.857 2,047,072 +0.04(+0.97%)
Apr 25, 2006 3.908 3.922 3.792 3.820 1,695,452 -0.10(-2.45%)
Apr 24, 2006 3.860 3.974 3.774 3.916 2,635,253 +0.05(+1.36%)
Apr 21, 2006 3.896 3.944 3.779 3.864 3,205,890 -0.00(-0.10%)
Apr 20, 2006 3.494 3.900 3.377 3.868 15,323,436 +0.87(+29.14%)
Apr 19, 2006 2.917 3.002 2.894 2.995 545,776 +0.09(+3.19%)
Apr 18, 2006 2.875 2.948 2.853 2.902 891,132 +0.04(+1.48%)
Apr 17, 2006 2.796 2.875 2.787 2.860 890,360 +0.05(+1.76%)
Apr 13, 2006 2.813 2.830 2.800 2.810 646,941 -0.02(-0.78%)
Apr 12, 2006 2.766 2.841 2.757 2.832 436,700 +0.07(+2.38%)
Apr 11, 2006 2.879 2.892 2.758 2.766 789,551 -0.11(-3.90%)
Apr 10, 2006 2.850 2.902 2.810 2.879 612,430 +0.04(+1.41%)
Apr 07, 2006 2.901 2.925 2.828 2.839 924,412 -0.05(-1.66%)
Apr 06, 2006 2.872 2.899 2.836 2.887 915,262 +0.01(+0.52%)
Apr 05, 2006 2.846 2.902 2.810 2.872 715,411 +0.04(+1.41%)
Apr 04, 2006 2.787 2.868 2.733 2.832 919,320 +0.02(+0.78%)
Apr 03, 2006 2.813 2.872 2.763 2.810 789,551 +0.02(+0.76%)
Mar 31, 2006 2.800 2.818 2.769 2.788 755,549 +0.00(+0.03%)
Mar 30, 2006 2.836 2.842 2.755 2.788 934,827 -0.05(-1.77%)
Mar 29, 2006 2.854 2.868 2.822 2.838 1,349,451 -0.00(-0.11%)
Mar 28, 2006 2.839 2.890 2.810 2.841 949,587 -0.00(-0.06%)
Mar 27, 2006 2.847 2.848 2.817 2.843 600,912 +0.01(+0.36%)
Mar 24, 2006 2.780 2.843 2.761 2.832 872,349 +0.04(+1.29%)
Mar 23, 2006 2.813 2.839 2.780 2.796 507,564 -0.03(-1.03%)
Mar 22, 2006 2.791 2.848 2.790 2.825 815,668 +0.03(+1.01%)
Mar 21, 2006 2.777 2.827 2.756 2.797 1,411,496 +0.03(+1.11%)
Mar 20, 2006 2.757 2.777 2.715 2.766 1,106,745 +0.02(+0.80%)
Mar 17, 2006 2.827 2.839 2.693 2.744 1,620,243 -0.07(-2.59%)
Mar 16, 2006 2.688 2.823 2.671 2.817 2,364,988 +0.16(+5.97%)
Mar 15, 2006 2.611 2.670 2.594 2.659 929,547 +0.06(+2.42%)
Mar 14, 2006 2.556 2.596 2.515 2.596 1,106,966 +0.03(+1.19%)
Mar 13, 2006 2.545 2.578 2.535 2.565 1,456,243 +0.04(+1.74%)
Mar 10, 2006 2.513 2.542 2.504 2.521 1,368,048 +0.02(+0.82%)
Mar 09, 2006 2.502 2.513 2.474 2.501 1,227,729 +0.02(+0.76%)
Mar 08, 2006 2.521 2.533 2.457 2.482 1,238,848 -0.05(-2.17%)
Mar 07, 2006 2.537 2.553 2.507 2.537 932,603 -0.01(-0.40%)
Mar 06, 2006 2.601 2.639 2.515 2.547 2,220,875 +0.00(+0.19%)
Mar 03, 2006 2.586 2.596 2.509 2.542 1,259,710 -0.04(-1.49%)
Mar 02, 2006 2.521 2.760 2.508 2.581 2,645,107 +0.06(+2.21%)
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.