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

Steven Maddens Ltd (NQ: SHOO )

44.53 -0.78 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2002 1.505 1.549 1.486 1.535 1,334,828 +0.04(+2.79%)
Apr 29, 2002 1.521 1.521 1.449 1.494 796,317 -0.00(-0.16%)
Apr 26, 2002 1.518 1.533 1.490 1.496 349,395 -0.03(-2.05%)
Apr 25, 2002 1.524 1.572 1.494 1.527 686,919 +0.01(+0.41%)
Apr 24, 2002 1.494 1.556 1.494 1.521 740,346 +0.01(+0.89%)
Apr 23, 2002 1.511 1.514 1.472 1.508 376,533 -0.00(-0.21%)
Apr 22, 2002 1.431 1.526 1.428 1.511 3,897,631 +0.08(+5.89%)
Apr 19, 2002 1.420 1.433 1.407 1.427 1,534,119 +0.02(+1.40%)
Apr 18, 2002 1.390 1.419 1.378 1.407 1,881,819 +0.02(+1.59%)
Apr 17, 2002 1.399 1.411 1.379 1.385 527,486 -0.01(-1.01%)
Apr 16, 2002 1.367 1.414 1.367 1.399 1,144,865 +0.03(+2.06%)
Apr 15, 2002 1.383 1.383 1.354 1.371 219,644 -0.01(-0.63%)
Apr 12, 2002 1.367 1.380 1.331 1.380 711,512 +0.01(+0.75%)
Apr 11, 2002 1.369 1.380 1.338 1.369 543,599 -0.01(-0.45%)
Apr 10, 2002 1.376 1.380 1.353 1.376 1,237,302 -0.00(-0.29%)
Apr 09, 2002 1.364 1.380 1.360 1.380 888,754 +0.01(+0.86%)
Apr 08, 2002 1.329 1.375 1.329 1.368 676,742 +0.04(+2.66%)
Apr 05, 2002 1.361 1.380 1.328 1.332 528,334 -0.03(-2.25%)
Apr 04, 2002 1.350 1.376 1.289 1.363 946,422 +0.01(+0.93%)
Apr 03, 2002 1.340 1.380 1.340 1.351 453,705 +0.01(+1.06%)
Apr 02, 2002 1.326 1.353 1.317 1.336 472,363 +0.01(+0.53%)
Apr 01, 2002 1.367 1.367 1.325 1.329 554,623 -0.05(-3.37%)
Mar 29, 2002 1.361 1.380 1.351 1.376 515,613 +0.00(+0.00%)
Mar 28, 2002 1.361 1.380 1.351 1.376 515,613 +0.02(+1.74%)
Mar 27, 2002 1.368 1.384 1.351 1.352 491,868 -0.01(-0.86%)
Mar 26, 2002 1.359 1.376 1.341 1.364 396,886 +0.02(+1.28%)
Mar 25, 2002 1.380 1.381 1.336 1.347 351,092 -0.02(-1.66%)
Mar 22, 2002 1.352 1.385 1.336 1.369 1,066,845 +0.02(+1.34%)
Mar 21, 2002 1.336 1.351 1.309 1.351 1,028,682 +0.01(+1.12%)
Mar 20, 2002 1.353 1.376 1.310 1.336 1,158,434 -0.03(-2.30%)
Mar 19, 2002 1.322 1.398 1.284 1.368 1,394,191 +0.03(+2.53%)
Mar 18, 2002 1.340 1.370 1.298 1.334 1,685,072 -0.01(-0.53%)
Mar 15, 2002 1.280 1.351 1.270 1.341 1,677,440 +0.05(+3.96%)
Mar 14, 2002 1.266 1.290 1.245 1.290 814,126 +0.03(+2.50%)
Mar 13, 2002 1.296 1.310 1.245 1.259 752,219 -0.03(-2.68%)
Mar 12, 2002 1.272 1.297 1.252 1.293 1,161,826 +0.02(+1.48%)
Mar 11, 2002 1.222 1.281 1.211 1.274 1,583,306 +0.06(+4.65%)
Mar 08, 2002 1.187 1.222 1.171 1.218 214,556 +0.03(+2.58%)
Mar 07, 2002 1.160 1.218 1.160 1.187 1,400,976 +0.03(+2.37%)
Mar 06, 2002 1.140 1.160 1.137 1.160 960,838 +0.02(+2.08%)
Mar 05, 2002 1.172 1.172 1.119 1.136 3,054,670 -0.04(-3.02%)
Mar 04, 2002 1.188 1.195 1.167 1.171 1,425,569 -0.01(-1.19%)
Mar 01, 2002 1.173 1.187 1.173 1.185 834,479 +0.01(+0.53%)
Feb 28, 2002 1.182 1.189 1.174 1.179 1,241,543 -0.00(-0.13%)
Feb 27, 2002 1.238 1.255 1.172 1.181 1,195,748 -0.07(-5.77%)
Feb 26, 2002 1.182 1.266 1.178 1.253 627,555 +0.05(+4.53%)
Feb 25, 2002 1.175 1.203 1.175 1.199 628,403 +0.02(+1.73%)
Feb 22, 2002 1.171 1.198 1.171 1.178 580,065 +0.01(+0.60%)
Feb 21, 2002 1.183 1.195 1.171 1.171 580,913 -0.02(-1.65%)
Feb 20, 2002 1.179 1.207 1.165 1.191 606,354 +0.01(+0.80%)
Feb 19, 2002 1.191 1.194 1.152 1.182 741,194 -0.00(-0.20%)
Feb 18, 2002 1.171 1.195 1.171 1.184 331,586 +0.00(+0.00%)
Feb 15, 2002 1.171 1.195 1.171 1.184 331,586 +0.01(+1.07%)
Feb 14, 2002 1.211 1.222 1.160 1.171 965,079 -0.02(-2.04%)
Feb 13, 2002 1.170 1.207 1.157 1.196 1,134,688 +0.04(+3.47%)
Feb 12, 2002 1.171 1.171 1.145 1.156 1,387,407 -0.01(-1.01%)
Feb 11, 2002 1.115 1.167 1.113 1.167 2,020,899 +0.04(+3.20%)
Feb 08, 2002 1.124 1.137 1.105 1.131 5,109,492 +0.02(+1.70%)
Feb 07, 2002 1.129 1.140 1.095 1.112 2,545,841 -0.02(-1.67%)
Feb 06, 2002 1.146 1.156 1.047 1.131 1,121,120 -0.02(-1.84%)
Feb 05, 2002 1.163 1.179 1.140 1.152 310,385 -0.03(-2.27%)
Feb 04, 2002 1.186 1.191 1.152 1.179 966,775 -0.00(-0.20%)
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.