Steven Maddens Ltd (NQ: SHOO )

41.84 +0.18 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 41.73 41.99 41.55 41.84 348,458 +0.18(+0.43%)
May 17, 2024 41.83 41.88 41.49 41.66 400,452 -0.11(-0.26%)
May 16, 2024 42.55 42.60 41.73 41.77 404,012 -0.72(-1.69%)
May 15, 2024 42.59 42.78 42.11 42.49 513,775 +0.04(+0.09%)
May 14, 2024 42.07 42.81 42.06 42.45 569,259 +0.49(+1.17%)
May 13, 2024 41.84 42.54 41.61 41.96 603,823 +0.59(+1.43%)
May 10, 2024 41.52 41.69 41.18 41.37 407,515 -0.25(-0.60%)
May 09, 2024 40.92 41.64 40.84 41.62 493,423 +0.86(+2.11%)
May 08, 2024 40.37 40.87 40.23 40.76 383,475 +0.15(+0.37%)
May 07, 2024 40.57 41.14 40.54 40.61 491,216 +0.12(+0.30%)
May 06, 2024 39.70 40.74 39.70 40.49 564,035 +0.90(+2.27%)
May 03, 2024 40.98 40.98 39.33 39.59 671,859 -0.52(-1.30%)
May 02, 2024 40.01 40.64 39.79 40.11 908,569 +0.69(+1.75%)
May 01, 2024 40.30 40.37 37.99 39.42 1,399,322 -0.99(-2.45%)
Apr 30, 2024 40.60 40.89 40.30 40.41 1,118,656 -0.58(-1.41%)
Apr 29, 2024 40.61 41.23 40.50 40.99 797,625 +0.51(+1.26%)
Apr 26, 2024 40.03 41.20 39.98 40.48 585,677 +0.76(+1.91%)
Apr 25, 2024 39.84 40.13 39.45 39.72 784,016 -0.74(-1.83%)
Apr 24, 2024 40.51 40.78 40.44 40.46 426,407 +0.02(+0.05%)
Apr 23, 2024 39.48 40.69 39.42 40.44 511,976 +0.73(+1.84%)
Apr 22, 2024 39.48 40.06 39.25 39.71 446,236 +0.59(+1.51%)
Apr 19, 2024 38.44 39.31 38.44 39.12 657,607 +0.57(+1.48%)
Apr 18, 2024 39.07 39.21 38.51 38.55 666,295 -0.26(-0.67%)
Apr 17, 2024 39.27 39.42 38.75 38.81 450,001 -0.24(-0.61%)
Apr 16, 2024 38.97 39.23 38.63 39.05 423,034 -0.06(-0.15%)
Apr 15, 2024 39.28 39.50 38.76 39.11 559,151 +0.02(+0.05%)
Apr 12, 2024 38.90 39.24 38.62 39.09 552,966 -0.13(-0.33%)
Apr 11, 2024 39.67 39.94 39.20 39.22 869,876 -0.41(-1.03%)
Apr 10, 2024 39.60 39.91 39.15 39.63 748,148 -1.14(-2.80%)
Apr 09, 2024 41.03 41.29 40.28 40.77 618,165 +0.01(+0.02%)
Apr 08, 2024 41.00 41.18 40.48 40.76 625,273 -0.20(-0.49%)
Apr 05, 2024 40.94 41.16 40.67 40.96 497,126 +0.06(+0.15%)
Apr 04, 2024 41.59 41.91 40.68 40.90 518,762 -0.25(-0.61%)
Apr 03, 2024 41.32 41.94 41.04 41.15 487,146 -0.38(-0.92%)
Apr 02, 2024 42.01 42.01 40.98 41.53 822,631 -0.89(-2.10%)
Apr 01, 2024 42.21 42.71 41.58 42.42 828,475 +0.14(+0.33%)
Mar 28, 2024 41.87 42.10 42.09 42.28 1,124,796 +0.41(+0.98%)
Mar 27, 2024 41.02 41.89 40.92 41.87 697,295 +1.33(+3.28%)
Mar 26, 2024 41.08 41.08 40.37 40.54 818,144 -0.27(-0.66%)
Mar 25, 2024 41.47 41.60 40.69 40.81 696,829 -0.33(-0.80%)
Mar 22, 2024 41.43 41.70 40.91 41.14 962,059 -0.64(-1.53%)
Mar 21, 2024 40.96 41.85 40.67 41.78 799,395 +1.05(+2.58%)
Mar 20, 2024 40.91 41.03 40.16 40.73 913,330 -0.35(-0.85%)
Mar 19, 2024 40.64 41.28 40.64 41.08 841,292 +0.22(+0.54%)
Mar 18, 2024 41.91 42.09 40.86 40.86 1,053,319 -0.77(-1.85%)
Mar 15, 2024 41.13 41.96 41.03 41.63 7,153,858 +0.01(+0.02%)
Mar 14, 2024 42.18 42.18 41.13 41.62 1,018,774 -0.59(-1.40%)
Mar 13, 2024 41.75 42.48 41.75 42.21 851,802 +0.48(+1.15%)
Mar 12, 2024 41.13 41.74 41.04 41.73 832,461 +0.42(+1.02%)
Mar 11, 2024 41.80 42.05 40.98 41.31 787,923 -0.68(-1.62%)
Mar 08, 2024 42.61 42.99 41.82 41.99 883,875 -0.34(-0.80%)
Mar 07, 2024 42.28 42.56 41.98 42.33 855,620 +0.52(+1.24%)
Mar 06, 2024 42.72 42.72 41.45 41.81 926,899 -0.98(-2.28%)
Mar 05, 2024 42.48 43.18 42.18 42.79 958,894 +0.22(+0.51%)
Mar 04, 2024 42.34 43.10 42.34 42.57 869,731 +0.07(+0.16%)
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.