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 (%)
Sep 30, 2016 20.43 20.75 20.36 20.61 411,197 +0.33(+1.62%)
Sep 29, 2016 20.81 20.81 20.27 20.29 453,589 -0.50(-2.38%)
Sep 28, 2016 20.80 20.95 20.61 20.78 433,599 -0.07(-0.31%)
Sep 27, 2016 20.56 20.89 20.41 20.85 380,777 +0.28(+1.36%)
Sep 26, 2016 20.76 20.77 20.45 20.57 673,473 -0.35(-1.65%)
Sep 23, 2016 20.82 21.14 20.68 20.91 640,548 +0.14(+0.69%)
Sep 22, 2016 20.85 20.89 20.42 20.77 957,890 +0.04(+0.20%)
Sep 21, 2016 20.48 20.76 20.43 20.73 376,579 +0.32(+1.55%)
Sep 20, 2016 20.74 20.76 20.35 20.41 303,052 -0.20(-0.98%)
Sep 19, 2016 20.52 20.84 20.52 20.61 341,721 +0.19(+0.93%)
Sep 16, 2016 20.76 20.81 20.42 20.42 853,481 -0.22(-1.07%)
Sep 15, 2016 20.14 20.65 20.06 20.64 509,578 +0.51(+2.52%)
Sep 14, 2016 20.30 20.33 20.04 20.14 409,443 -0.10(-0.47%)
Sep 13, 2016 20.41 20.60 20.03 20.23 524,114 -0.30(-1.45%)
Sep 12, 2016 20.08 20.54 20.08 20.53 559,772 +0.36(+1.77%)
Sep 09, 2016 20.45 20.61 20.16 20.17 695,518 -0.39(-1.91%)
Sep 08, 2016 20.61 20.71 20.49 20.57 552,102 -0.18(-0.86%)
Sep 07, 2016 20.49 20.74 20.33 20.74 419,246 +0.29(+1.40%)
Sep 06, 2016 20.78 20.78 20.24 20.46 650,430 -0.32(-1.55%)
Sep 02, 2016 20.82 20.78 20.78 20.78 673,651 +0.00(+0.00%)
Sep 01, 2016 20.86 20.92 20.45 20.78 825,252 -0.15(-0.71%)
Aug 31, 2016 20.73 21.05 20.61 20.93 603,844 +0.13(+0.63%)
Aug 30, 2016 21.38 21.38 20.77 20.80 532,611 -0.72(-3.33%)
Aug 29, 2016 21.19 21.52 21.12 21.51 443,286 +0.32(+1.52%)
Aug 26, 2016 21.19 21.37 20.97 21.19 411,187 +0.05(+0.23%)
Aug 25, 2016 21.20 21.42 20.98 21.14 500,525 -0.18(-0.87%)
Aug 24, 2016 21.70 21.73 21.29 21.33 654,641 -0.48(-2.21%)
Aug 23, 2016 21.69 21.97 21.61 21.81 608,473 +0.26(+1.19%)
Aug 22, 2016 21.71 21.71 21.42 21.56 364,792 -0.23(-1.07%)
Aug 19, 2016 21.55 22.02 21.35 21.79 712,296 +0.23(+1.05%)
Aug 18, 2016 21.28 21.59 21.28 21.56 648,730 +0.33(+1.57%)
Aug 17, 2016 21.48 21.62 21.19 21.23 563,410 -0.33(-1.55%)
Aug 16, 2016 21.52 21.82 21.33 21.56 619,363 -0.10(-0.44%)
Aug 15, 2016 21.68 21.95 21.63 21.66 707,194 +0.07(+0.30%)
Aug 12, 2016 21.16 21.69 21.16 21.59 994,191 +0.55(+2.64%)
Aug 11, 2016 20.61 21.14 20.61 21.04 917,454 +0.63(+3.10%)
Aug 10, 2016 20.26 20.58 20.26 20.40 717,946 +0.23(+1.12%)
Aug 09, 2016 20.49 20.57 20.17 20.18 481,219 -0.35(-1.71%)
Aug 08, 2016 20.64 20.92 20.46 20.53 523,345 -0.11(-0.52%)
Aug 05, 2016 20.42 20.79 20.37 20.64 838,486 +0.36(+1.76%)
Aug 04, 2016 20.22 20.45 20.08 20.28 827,584 +0.14(+0.68%)
Aug 03, 2016 19.72 20.24 19.50 20.14 1,142,147 +0.15(+0.75%)
Aug 02, 2016 20.58 20.88 19.65 19.99 3,358,464 -1.27(-5.98%)
Aug 01, 2016 20.47 21.60 20.24 21.26 2,853,353 +0.38(+1.80%)
Jul 29, 2016 20.88 21.10 20.52 20.89 1,029,579 -0.04(-0.17%)
Jul 28, 2016 21.05 21.06 20.76 20.92 660,922 -0.14(-0.65%)
Jul 27, 2016 21.06 21.20 20.85 21.06 501,903 -0.02(-0.08%)
Jul 26, 2016 20.88 21.19 20.56 21.08 574,249 +0.23(+1.12%)
Jul 25, 2016 20.83 20.93 20.76 20.85 516,919 +0.02(+0.11%)
Jul 22, 2016 20.78 20.95 20.54 20.82 602,513 -0.16(-0.74%)
Jul 21, 2016 21.36 21.41 20.91 20.98 414,608 -0.34(-1.59%)
Jul 20, 2016 21.11 21.38 21.05 21.32 342,986 +0.26(+1.25%)
Jul 19, 2016 21.20 21.20 20.92 21.05 485,080 -0.18(-0.84%)
Jul 18, 2016 20.86 21.39 20.75 21.23 891,868 -0.41(-1.90%)
Jul 15, 2016 21.87 21.94 21.59 21.65 441,469 -0.05(-0.25%)
Jul 14, 2016 21.92 22.00 21.60 21.70 453,493 -0.13(-0.60%)
Jul 13, 2016 21.97 22.05 21.66 21.83 655,366 -0.07(-0.30%)
Jul 12, 2016 21.41 22.00 21.26 21.90 945,485 +0.64(+3.00%)
Jul 11, 2016 21.29 21.68 21.11 21.26 968,548 -0.02(-0.11%)
Jul 08, 2016 20.62 21.30 20.38 21.28 685,517 +0.90(+4.42%)
Jul 07, 2016 20.12 20.49 20.11 20.38 462,664 +0.57(+2.86%)
Jul 05, 2016 20.29 20.29 19.74 19.81 472,865 -0.47(-2.32%)
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.