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

Steven Maddens Ltd (NQ: SHOO )

44.45 +0.39 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 30, 2010 10.53 10.71 10.18 10.30 6,127,871 +0.04(+0.39%)
Jul 29, 2010 9.943 10.36 9.932 10.26 4,002,574 +0.60(+6.24%)
Jul 28, 2010 9.826 9.903 9.501 9.655 2,420,241 -0.18(-1.82%)
Jul 27, 2010 10.03 10.06 9.727 9.834 852,234 -0.19(-1.94%)
Jul 26, 2010 9.685 10.03 9.615 10.03 1,017,454 +0.41(+4.21%)
Jul 23, 2010 9.341 9.719 9.290 9.623 1,358,506 +0.23(+2.44%)
Jul 22, 2010 9.338 9.602 9.205 9.394 2,611,394 +0.15(+1.64%)
Jul 21, 2010 9.021 9.351 8.864 9.242 1,277,301 +0.27(+3.06%)
Jul 20, 2010 8.581 9.021 8.485 8.967 810,999 +0.27(+3.06%)
Jul 19, 2010 8.680 8.794 8.541 8.701 672,594 +0.07(+0.87%)
Jul 16, 2010 8.861 9.018 8.589 8.626 1,391,825 -0.32(-3.60%)
Jul 15, 2010 8.941 8.967 8.773 8.949 1,100,497 -0.01(-0.12%)
Jul 14, 2010 8.834 9.039 8.770 8.959 674,552 +0.11(+1.30%)
Jul 13, 2010 8.720 8.901 8.584 8.845 1,076,537 +0.22(+2.50%)
Jul 12, 2010 8.794 8.861 8.517 8.629 610,341 -0.17(-1.91%)
Jul 09, 2010 8.768 8.850 8.637 8.797 438,702 +0.04(+0.43%)
Jul 08, 2010 8.677 8.850 8.530 8.760 918,490 +0.23(+2.69%)
Jul 07, 2010 8.146 8.538 8.077 8.530 768,065 +0.39(+4.85%)
Jul 06, 2010 8.592 8.722 8.088 8.136 1,350,658 -0.29(-3.45%)
Jul 02, 2010 8.541 8.541 8.250 8.426 725,537 -0.11(-1.28%)
Jul 01, 2010 8.394 8.600 8.098 8.536 1,104,215 +0.13(+1.59%)
Jun 30, 2010 8.418 8.621 8.264 8.402 733,474 -0.04(-0.47%)
Jun 29, 2010 8.626 8.648 8.370 8.442 1,402,850 -0.26(-2.94%)
Jun 25, 2010 8.578 8.813 8.552 8.698 992,320 +0.13(+1.52%)
Jun 24, 2010 8.685 8.797 8.509 8.568 751,304 -0.17(-1.92%)
Jun 23, 2010 8.664 8.802 8.402 8.736 810,981 +0.05(+0.63%)
Jun 22, 2010 9.098 9.209 8.640 8.681 938,732 -0.35(-3.91%)
Jun 21, 2010 9.559 9.594 8.949 9.034 1,775,297 -0.38(-4.02%)
Jun 18, 2010 9.490 9.589 9.354 9.413 1,384,334 -0.05(-0.48%)
Jun 17, 2010 9.402 9.541 9.207 9.458 1,361,800 +0.09(+0.97%)
Jun 16, 2010 9.261 9.423 9.042 9.367 1,102,024 +0.03(+0.34%)
Jun 15, 2010 9.287 9.370 9.079 9.335 864,760 +0.07(+0.81%)
Jun 14, 2010 9.050 9.378 9.013 9.261 1,828,577 +0.31(+3.49%)
Jun 11, 2010 8.762 9.010 8.749 8.949 937,258 +0.10(+1.14%)
Jun 10, 2010 8.570 8.850 8.538 8.848 1,212,144 +0.39(+4.57%)
Jun 09, 2010 8.354 8.768 8.256 8.461 1,764,869 +0.17(+2.09%)
Jun 08, 2010 8.405 8.512 8.008 8.288 1,699,104 -0.12(-1.40%)
Jun 07, 2010 8.690 8.773 8.389 8.405 1,259,617 -0.28(-3.19%)
Jun 04, 2010 8.951 8.975 8.624 8.682 1,112,115 -0.45(-4.96%)
Jun 03, 2010 8.917 9.149 8.837 9.135 790,607 +0.28(+3.19%)
Jun 02, 2010 8.792 8.853 8.594 8.853 882,740 +0.16(+1.81%)
Jun 01, 2010 8.973 9.122 8.677 8.696 1,223,308 -0.30(-3.29%)
May 28, 2010 9.194 9.170 8.824 8.991 954,953 -0.20(-2.20%)
May 27, 2010 8.978 9.197 8.877 9.194 1,086,831 +0.35(+3.98%)
May 26, 2010 8.818 9.063 8.810 8.842 1,516,201 +0.13(+1.44%)
May 25, 2010 8.445 8.757 8.178 8.717 1,427,778 -0.01(-0.15%)
May 24, 2010 8.546 8.765 8.504 8.730 2,173,366 +0.11(+1.27%)
May 21, 2010 8.341 8.626 8.221 8.621 3,116,180 +0.11(+1.28%)
May 20, 2010 8.437 8.690 8.360 8.512 3,672,506 -0.43(-4.86%)
May 19, 2010 9.074 9.170 8.816 8.946 1,726,039 -0.23(-2.47%)
May 18, 2010 9.549 9.615 9.109 9.173 1,485,237 -0.28(-2.93%)
May 17, 2010 9.618 9.783 9.178 9.450 1,377,383 -0.15(-1.61%)
May 14, 2010 9.821 9.853 9.463 9.605 2,712,256 -0.38(-3.79%)
May 13, 2010 10.07 10.07 9.823 9.983 2,530,189 -0.09(-0.85%)
May 12, 2010 9.519 10.07 9.506 10.07 2,187,370 +0.54(+5.68%)
May 11, 2010 9.458 9.541 9.026 9.527 2,640,365 +0.23(+2.50%)
May 10, 2010 9.135 9.591 9.066 9.295 2,336,012 +0.43(+4.84%)
May 07, 2010 8.941 9.135 8.597 8.866 3,222,845 -0.25(-2.75%)
May 06, 2010 9.375 9.837 8.130 9.117 3,871,784 -0.25(-2.70%)
May 05, 2010 9.527 9.791 9.063 9.370 3,812,513 -0.51(-5.15%)
May 04, 2010 10.22 10.39 9.797 9.879 5,297,646 -0.81(-7.53%)
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.