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 29, 2015 22.90 23.16 22.47 22.53 705,616 -0.44(-1.90%)
May 28, 2015 23.00 23.28 22.76 22.97 736,254 -0.11(-0.47%)
May 27, 2015 22.54 23.22 22.30 23.07 934,605 +0.57(+2.54%)
May 26, 2015 23.02 23.13 22.42 22.50 794,099 -0.66(-2.83%)
May 22, 2015 23.40 23.16 23.16 23.16 667,854 -0.20(-0.87%)
May 21, 2015 23.62 23.62 22.93 23.36 1,044,052 -0.31(-1.31%)
May 20, 2015 23.71 23.72 23.38 23.67 631,693 +0.01(+0.02%)
May 19, 2015 23.50 23.75 23.40 23.66 489,829 +0.15(+0.63%)
May 18, 2015 23.28 23.52 23.18 23.52 420,806 +0.23(+1.00%)
May 15, 2015 23.17 23.33 22.91 23.28 539,332 +0.16(+0.67%)
May 14, 2015 22.95 23.27 22.71 23.13 458,689 +0.20(+0.86%)
May 13, 2015 23.34 23.44 22.85 22.93 922,202 -0.41(-1.76%)
May 12, 2015 23.50 23.51 23.09 23.34 566,047 -0.23(-0.96%)
May 11, 2015 23.59 23.72 23.52 23.57 391,589 -0.02(-0.08%)
May 08, 2015 23.65 23.81 23.49 23.59 549,830 +0.18(+0.79%)
May 07, 2015 22.88 23.45 22.84 23.40 788,445 +0.44(+1.92%)
May 06, 2015 23.34 23.55 22.93 22.96 598,347 -0.39(-1.66%)
May 05, 2015 23.32 23.44 23.13 23.35 503,778 -0.10(-0.43%)
May 04, 2015 23.53 23.56 23.24 23.45 432,755 +0.00(+0.00%)
May 01, 2015 23.16 23.55 23.09 23.45 746,430 +0.18(+0.77%)
Apr 30, 2015 23.38 23.60 23.21 23.27 912,327 -0.16(-0.66%)
Apr 29, 2015 23.56 23.56 23.17 23.43 1,014,474 -0.33(-1.38%)
Apr 28, 2015 24.06 24.06 23.58 23.75 922,423 -0.35(-1.44%)
Apr 27, 2015 24.96 25.10 23.75 24.10 1,273,190 -0.66(-2.67%)
Apr 24, 2015 24.21 25.64 24.13 24.76 1,630,531 +1.89(+8.27%)
Apr 23, 2015 22.45 23.17 22.28 22.87 1,310,979 +0.41(+1.81%)
Apr 22, 2015 22.28 22.50 22.04 22.47 867,058 +0.24(+1.07%)
Apr 21, 2015 22.19 22.36 22.04 22.23 594,170 +0.16(+0.70%)
Apr 20, 2015 22.40 22.44 22.02 22.07 920,932 -0.22(-0.99%)
Apr 17, 2015 22.60 22.65 22.28 22.29 582,632 -0.49(-2.15%)
Apr 16, 2015 22.75 22.98 22.67 22.78 562,664 +0.04(+0.18%)
Apr 15, 2015 22.95 23.08 22.70 22.74 752,664 -0.23(-1.01%)
Apr 14, 2015 23.24 23.34 22.89 22.97 828,033 -0.33(-1.41%)
Apr 13, 2015 23.47 23.69 23.24 23.30 663,835 -0.10(-0.43%)
Apr 10, 2015 23.62 23.63 23.31 23.40 474,069 -0.09(-0.38%)
Apr 09, 2015 23.31 23.63 23.25 23.49 972,349 +0.14(+0.61%)
Apr 08, 2015 22.99 23.35 22.99 23.35 724,431 +0.42(+1.85%)
Apr 07, 2015 22.72 23.00 22.66 22.93 591,182 +0.12(+0.52%)
Apr 06, 2015 22.60 23.03 22.31 22.81 771,139 +0.02(+0.10%)
Apr 02, 2015 22.97 22.78 22.78 22.78 1,244,827 +0.42(+1.89%)
Apr 01, 2015 22.55 22.61 22.15 22.36 842,208 -0.30(-1.34%)
Mar 31, 2015 22.67 22.95 22.63 22.66 748,166 -0.13(-0.58%)
Mar 30, 2015 22.73 22.93 22.67 22.79 442,936 +0.24(+1.08%)
Mar 27, 2015 22.32 22.63 22.17 22.55 619,179 +0.17(+0.77%)
Mar 26, 2015 22.38 22.44 22.07 22.38 479,746 -0.05(-0.21%)
Mar 25, 2015 22.60 22.87 22.41 22.42 939,233 -0.21(-0.92%)
Mar 24, 2015 22.70 22.76 22.56 22.63 380,051 -0.13(-0.55%)
Mar 23, 2015 22.69 22.87 22.55 22.76 643,355 +0.01(+0.05%)
Mar 20, 2015 22.75 22.81 22.38 22.75 1,007,309 +0.21(+0.93%)
Mar 19, 2015 22.51 22.62 22.28 22.54 629,795 +0.02(+0.08%)
Mar 18, 2015 22.32 22.65 22.22 22.52 1,253,771 +0.17(+0.77%)
Mar 17, 2015 21.98 22.42 21.87 22.35 1,466,926 +0.49(+2.24%)
Mar 16, 2015 21.91 22.12 21.64 21.86 984,663 +0.01(+0.03%)
Mar 13, 2015 22.17 22.49 21.73 21.85 1,078,706 -0.30(-1.37%)
Mar 12, 2015 22.09 22.44 21.85 22.16 1,835,619 +0.22(+1.01%)
Mar 11, 2015 21.36 22.07 21.21 21.94 1,761,295 +0.65(+3.05%)
Mar 10, 2015 21.02 21.33 20.96 21.29 807,937 +0.16(+0.76%)
Mar 09, 2015 21.00 21.22 20.89 21.12 824,669 +0.18(+0.85%)
Mar 06, 2015 21.14 21.40 20.84 20.95 880,977 -0.30(-1.40%)
Mar 05, 2015 21.34 21.35 21.11 21.24 669,740 -0.01(-0.06%)
Mar 04, 2015 21.42 21.48 21.24 21.26 621,788 -0.17(-0.81%)
Mar 03, 2015 21.54 21.54 21.30 21.43 1,034,017 -0.12(-0.55%)
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.