Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steven Maddens Ltd (NQ: SHOO )

44.05 -0.48 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 5.825 5.922 5.589 5.657 2,745,325 -0.17(-2.88%)
May 30, 2006 6.033 6.069 5.720 5.825 1,521,704 -0.20(-3.29%)
May 26, 2006 6.187 6.403 5.961 6.023 1,315,594 +1.97(+48.50%)
May 25, 2006 4.035 4.075 3.964 4.056 909,862 +0.08(+1.90%)
May 24, 2006 4.003 4.182 3.877 3.980 1,884,312 -0.03(-0.80%)
May 23, 2006 4.076 4.229 4.005 4.012 1,397,355 -0.03(-0.68%)
May 22, 2006 4.056 4.084 3.946 4.040 1,507,126 -0.04(-0.91%)
May 19, 2006 3.962 4.166 3.944 4.077 1,731,901 +0.07(+1.69%)
May 18, 2006 3.967 4.085 3.967 4.009 1,394,726 +0.06(+1.47%)
May 17, 2006 3.967 4.030 3.906 3.951 1,961,985 -0.05(-1.20%)
May 16, 2006 3.971 4.056 3.927 3.999 2,371,143 +0.01(+0.20%)
May 15, 2006 4.025 4.034 3.927 3.991 2,732,166 -0.06(-1.36%)
May 12, 2006 4.177 4.187 4.030 4.046 1,692,984 -0.13(-3.18%)
May 11, 2006 4.165 4.254 4.131 4.179 1,524,960 +0.03(+0.61%)
May 10, 2006 4.139 4.190 4.092 4.154 1,320,750 +0.03(+0.82%)
May 09, 2006 4.078 4.160 4.013 4.120 3,087,134 +0.03(+0.79%)
May 08, 2006 4.240 4.240 4.054 4.088 2,744,734 -0.11(-2.51%)
May 05, 2006 4.295 4.361 4.188 4.193 2,892,668 -0.11(-2.50%)
May 04, 2006 4.178 4.383 4.162 4.301 3,667,513 +0.14(+3.32%)
May 03, 2006 4.324 4.361 4.147 4.162 2,514,523 -0.15(-3.53%)
May 02, 2006 3.832 4.315 3.699 4.315 9,582,982 +0.15(+3.53%)
May 01, 2006 4.202 4.218 4.108 4.168 3,445,782 -0.02(-0.41%)
Apr 28, 2006 4.249 4.293 4.178 4.185 4,068,936 +0.02(+0.47%)
Apr 27, 2006 3.854 4.196 3.853 4.166 4,359,512 +0.31(+7.90%)
Apr 26, 2006 3.835 3.987 3.791 3.861 2,045,331 +0.04(+0.97%)
Apr 25, 2006 3.911 3.925 3.795 3.824 1,694,010 -0.10(-2.45%)
Apr 24, 2006 3.864 3.978 3.777 3.920 2,633,012 +0.05(+1.36%)
Apr 21, 2006 3.899 3.947 3.782 3.867 3,203,164 -0.00(-0.10%)
Apr 20, 2006 3.497 3.903 3.380 3.871 15,310,405 +0.87(+29.14%)
Apr 19, 2006 2.920 3.005 2.896 2.997 545,312 +0.09(+3.19%)
Apr 18, 2006 2.877 2.950 2.855 2.905 890,374 +0.04(+1.48%)
Apr 17, 2006 2.799 2.877 2.789 2.862 889,602 +0.05(+1.76%)
Apr 13, 2006 2.815 2.832 2.803 2.813 646,391 -0.02(-0.78%)
Apr 12, 2006 2.769 2.843 2.759 2.835 436,329 +0.07(+2.38%)
Apr 11, 2006 2.881 2.894 2.760 2.769 788,880 -0.11(-3.90%)
Apr 10, 2006 2.853 2.905 2.813 2.881 611,909 +0.04(+1.41%)
Apr 07, 2006 2.904 2.928 2.831 2.841 923,626 -0.05(-1.66%)
Apr 06, 2006 2.874 2.902 2.839 2.889 914,484 +0.01(+0.52%)
Apr 05, 2006 2.848 2.905 2.812 2.874 714,803 +0.04(+1.41%)
Apr 04, 2006 2.789 2.870 2.736 2.834 918,538 +0.02(+0.78%)
Apr 03, 2006 2.815 2.875 2.766 2.812 788,880 +0.02(+0.76%)
Mar 31, 2006 2.803 2.821 2.772 2.791 754,907 +0.00(+0.03%)
Mar 30, 2006 2.839 2.844 2.757 2.790 934,032 -0.05(-1.77%)
Mar 29, 2006 2.856 2.870 2.825 2.840 1,348,303 -0.00(-0.11%)
Mar 28, 2006 2.842 2.892 2.813 2.843 948,779 -0.00(-0.06%)
Mar 27, 2006 2.850 2.850 2.820 2.845 600,401 +0.01(+0.36%)
Mar 24, 2006 2.783 2.846 2.763 2.835 871,607 +0.04(+1.29%)
Mar 23, 2006 2.815 2.842 2.782 2.799 507,133 -0.03(-1.03%)
Mar 22, 2006 2.793 2.850 2.792 2.828 814,974 +0.03(+1.01%)
Mar 21, 2006 2.779 2.829 2.758 2.799 1,410,296 +0.03(+1.11%)
Mar 20, 2006 2.759 2.779 2.718 2.769 1,105,804 +0.02(+0.80%)
Mar 17, 2006 2.829 2.842 2.696 2.747 1,618,865 -0.07(-2.59%)
Mar 16, 2006 2.690 2.825 2.674 2.820 2,362,977 +0.16(+5.97%)
Mar 15, 2006 2.613 2.672 2.596 2.661 928,757 +0.06(+2.42%)
Mar 14, 2006 2.558 2.598 2.517 2.598 1,106,024 +0.03(+1.19%)
Mar 13, 2006 2.547 2.580 2.537 2.567 1,455,005 +0.04(+1.74%)
Mar 10, 2006 2.515 2.544 2.506 2.523 1,366,884 +0.02(+0.82%)
Mar 09, 2006 2.504 2.516 2.476 2.503 1,226,685 +0.02(+0.76%)
Mar 08, 2006 2.523 2.535 2.459 2.484 1,237,794 -0.06(-2.17%)
Mar 07, 2006 2.539 2.555 2.509 2.539 931,810 -0.01(-0.40%)
Mar 06, 2006 2.604 2.641 2.517 2.549 2,218,986 +0.00(+0.19%)
Mar 03, 2006 2.588 2.598 2.511 2.545 1,258,639 -0.04(-1.49%)
Mar 02, 2006 2.523 2.762 2.510 2.583 2,642,858 +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.