Skip to main content

Steven Maddens Ltd (NQ: SHOO )

43.28 -0.25 (-0.56%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 3.566 3.796 3.516 3.771 1,243,063 +0.19(+5.28%)
Dec 30, 2008 3.463 3.626 3.419 3.582 985,839 +0.13(+3.85%)
Dec 29, 2008 3.394 3.469 3.391 3.449 818,745 +0.06(+1.88%)
Dec 26, 2008 3.472 3.472 3.316 3.385 526,779 -0.05(-1.54%)
Dec 24, 2008 3.472 3.500 3.373 3.438 132,007 -0.02(-0.61%)
Dec 23, 2008 3.530 3.576 3.421 3.460 419,258 -0.04(-1.21%)
Dec 22, 2008 3.584 3.695 3.437 3.502 1,108,998 -0.04(-1.25%)
Dec 19, 2008 3.783 3.783 3.495 3.546 2,016,280 -0.15(-4.07%)
Dec 18, 2008 3.946 3.964 3.665 3.697 1,407,455 -0.20(-5.13%)
Dec 17, 2008 3.690 3.943 3.667 3.897 1,564,898 +0.17(+4.51%)
Dec 16, 2008 3.507 3.750 3.451 3.729 870,273 +0.28(+8.05%)
Dec 15, 2008 3.550 3.628 3.378 3.451 860,458 -0.09(-2.60%)
Dec 12, 2008 3.392 3.569 3.370 3.543 1,006,447 +0.10(+2.88%)
Dec 11, 2008 3.706 3.865 3.431 3.444 1,274,611 -0.28(-7.46%)
Dec 10, 2008 3.808 3.861 3.663 3.721 1,086,248 -0.05(-1.22%)
Dec 09, 2008 3.914 4.146 3.725 3.767 1,072,114 -0.20(-4.95%)
Dec 08, 2008 3.882 4.045 3.842 3.964 1,925,307 +0.14(+3.56%)
Dec 05, 2008 3.585 3.851 3.465 3.828 1,955,011 +0.21(+5.92%)
Dec 04, 2008 3.584 3.868 3.426 3.614 2,748,542 +0.00(+0.10%)
Dec 03, 2008 3.571 3.711 3.435 3.610 2,278,989 +0.11(+3.29%)
Dec 02, 2008 3.129 3.538 2.835 3.495 3,738,587 +0.51(+16.99%)
Dec 01, 2008 2.959 3.184 2.933 2.987 1,916,719 -0.04(-1.29%)
Nov 28, 2008 3.101 3.101 2.989 3.026 323,660 -0.11(-3.61%)
Nov 26, 2008 2.825 3.157 2.715 3.140 760,128 +0.25(+8.83%)
Nov 25, 2008 2.858 2.917 2.717 2.885 1,115,246 +0.06(+2.07%)
Nov 24, 2008 2.662 2.880 2.522 2.826 976,759 +0.18(+6.96%)
Nov 21, 2008 2.554 2.685 2.365 2.643 3,591,112 +0.13(+5.21%)
Nov 20, 2008 2.593 2.720 2.498 2.512 1,191,327 -0.10(-3.92%)
Nov 19, 2008 2.878 2.973 2.607 2.614 1,318,579 -0.26(-9.05%)
Nov 18, 2008 3.129 3.269 2.795 2.874 2,214,961 -0.24(-7.78%)
Nov 17, 2008 3.087 3.230 3.083 3.117 1,166,044 +0.01(+0.23%)
Nov 14, 2008 3.391 3.453 3.092 3.109 1,228,217 -0.34(-9.80%)
Nov 13, 2008 3.288 3.490 3.062 3.447 1,571,897 +0.18(+5.52%)
Nov 12, 2008 3.440 3.635 3.258 3.267 1,176,961 -0.20(-5.67%)
Nov 11, 2008 3.698 3.713 3.461 3.463 1,550,786 -0.25(-6.72%)
Nov 10, 2008 3.617 3.813 3.617 3.713 1,503,199 +0.16(+4.43%)
Nov 07, 2008 3.667 3.667 3.454 3.555 958,939 -0.10(-2.66%)
Nov 06, 2008 3.661 3.870 3.532 3.652 1,858,781 +0.23(+6.66%)
Nov 05, 2008 3.479 3.640 3.348 3.424 1,024,651 -0.12(-3.44%)
Nov 04, 2008 3.652 3.723 3.405 3.546 1,454,708 -0.10(-2.86%)
Nov 03, 2008 3.633 4.066 3.605 3.651 1,717,699 -0.20(-5.23%)
Oct 31, 2008 3.785 4.049 3.734 3.852 1,138,284 +0.05(+1.26%)
Oct 30, 2008 3.658 3.805 3.594 3.805 1,084,710 +0.23(+6.54%)
Oct 29, 2008 3.361 3.677 3.309 3.571 1,954,966 +0.20(+5.98%)
Oct 28, 2008 3.109 3.400 2.957 3.369 1,415,048 +0.30(+9.80%)
Oct 27, 2008 3.131 3.265 2.989 3.069 574,501 -0.10(-3.02%)
Oct 24, 2008 3.092 3.274 3.005 3.164 1,117,507 -0.10(-3.04%)
Oct 23, 2008 3.378 3.474 3.132 3.263 1,216,700 -0.10(-3.10%)
Oct 22, 2008 3.435 3.532 3.258 3.368 718,981 -0.13(-3.79%)
Oct 21, 2008 3.502 3.573 3.389 3.500 1,443,966 -0.04(-1.00%)
Oct 20, 2008 3.469 3.580 3.430 3.536 598,931 +0.08(+2.30%)
Oct 17, 2008 3.458 3.564 3.400 3.456 1,500,446 -0.08(-2.35%)
Oct 16, 2008 3.122 3.539 3.051 3.539 2,039,517 +0.42(+13.63%)
Oct 15, 2008 3.325 3.438 3.062 3.115 1,982,042 -0.26(-7.75%)
Oct 14, 2008 3.626 3.626 3.216 3.377 1,799,372 -0.16(-4.55%)
Oct 13, 2008 3.670 3.890 3.472 3.538 1,495,816 -0.00(-0.05%)
Oct 10, 2008 3.415 3.539 3.150 3.539 2,230,887 +0.03(+0.91%)
Oct 09, 2008 3.744 3.833 3.488 3.507 2,003,684 -0.19(-5.07%)
Oct 08, 2008 3.628 3.904 3.626 3.695 1,315,690 -0.02(-0.52%)
Oct 07, 2008 3.973 4.204 3.683 3.714 1,804,556 -0.23(-5.83%)
Oct 06, 2008 4.013 4.257 3.677 3.944 1,602,393 -0.08(-2.06%)
Oct 03, 2008 4.224 4.256 4.027 4.027 866,473 -0.12(-2.94%)
Oct 02, 2008 4.333 4.333 4.104 4.150 1,035,099 -0.20(-4.63%)
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.