Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.193	9.169	8.823	8.991	955,055	-0.20(-2.20%)
May 27, 2010	8.977	9.196	8.876	9.193	1,086,947	+0.35(+3.98%)
May 26, 2010	8.817	9.062	8.809	8.841	1,516,362	+0.13(+1.44%)
May 25, 2010	8.444	8.756	8.178	8.716	1,427,930	-0.01(-0.15%)
May 24, 2010	8.545	8.764	8.503	8.729	2,173,598	+0.11(+1.27%)
May 21, 2010	8.340	8.625	8.220	8.620	3,116,512	+0.11(+1.28%)
May 20, 2010	8.436	8.689	8.359	8.511	3,672,897	-0.43(-4.86%)
May 19, 2010	9.073	9.169	8.815	8.945	1,726,223	-0.23(-2.47%)
May 18, 2010	9.548	9.614	9.108	9.172	1,485,395	-0.28(-2.93%)
May 17, 2010	9.617	9.782	9.177	9.449	1,377,529	-0.15(-1.61%)
May 14, 2010	9.819	9.851	9.462	9.604	2,712,545	-0.38(-3.79%)
May 13, 2010	10.07	10.07	9.822	9.982	2,530,458	-0.09(-0.85%)
May 12, 2010	9.518	10.07	9.505	10.07	2,187,603	+0.54(+5.68%)
May 11, 2010	9.457	9.540	9.025	9.526	2,640,647	+0.23(+2.49%)
May 10, 2010	9.134	9.590	9.065	9.294	2,336,261	+0.43(+4.84%)
May 07, 2010	8.940	9.134	8.596	8.865	3,223,189	-0.25(-2.75%)
May 06, 2010	9.374	9.835	8.130	9.116	3,872,197	-0.25(-2.70%)
May 05, 2010	9.526	9.790	9.062	9.369	3,812,919	-0.51(-5.15%)
May 04, 2010	10.22	10.39	9.795	9.878	5,298,210	-0.80(-7.54%)

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.