Steven Maddens Ltd (NQ: SHOO )

43.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 43.51 44.04 43.37 43.80 735,220 +0.09(+0.21%)
Jul 18, 2024 44.21 45.26 42.24 43.71 705,076 -0.54(-1.22%)
Jul 17, 2024 44.95 45.41 44.20 44.25 903,999 -0.76(-1.69%)
Jul 16, 2024 44.50 45.25 44.26 45.01 871,033 +1.02(+2.32%)
Jul 15, 2024 44.49 44.83 43.87 43.99 793,374 -0.55(-1.23%)
Jul 12, 2024 44.86 45.17 44.49 44.54 733,902 +0.25(+0.56%)
Jul 11, 2024 43.73 44.35 43.04 44.29 947,942 +1.51(+3.53%)
Jul 10, 2024 42.86 43.24 42.23 42.78 477,857 +0.11(+0.26%)
Jul 09, 2024 43.17 43.51 42.63 42.67 498,747 -0.60(-1.39%)
Jul 08, 2024 42.19 43.40 41.96 43.27 664,341 +1.31(+3.12%)
Jul 05, 2024 42.10 42.33 41.70 41.96 501,626 -0.03(-0.07%)
Jul 03, 2024 42.15 42.42 41.74 41.99 232,084 -0.04(-0.10%)
Jul 02, 2024 41.74 42.21 41.52 42.03 823,701 +0.45(+1.08%)
Jul 01, 2024 42.37 42.55 41.25 41.58 687,294 -0.72(-1.70%)
Jun 28, 2024 42.50 42.80 41.70 42.30 1,700,893 -0.04(-0.09%)
Jun 27, 2024 42.78 43.10 42.17 42.34 528,117 -0.70(-1.63%)
Jun 26, 2024 43.44 43.71 42.88 43.04 473,016 -0.49(-1.13%)
Jun 25, 2024 44.30 44.34 43.43 43.53 660,280 -0.88(-1.98%)
Jun 24, 2024 43.68 44.59 43.55 44.41 456,319 +0.84(+1.93%)
Jun 21, 2024 43.75 43.80 43.22 43.57 1,879,331 -0.20(-0.46%)
Jun 20, 2024 43.76 44.62 43.54 43.77 528,458 -0.09(-0.21%)
Jun 18, 2024 43.49 44.04 43.45 43.86 466,610 +0.18(+0.41%)
Jun 17, 2024 43.67 43.91 42.90 43.68 501,472 -0.03(-0.07%)
Jun 14, 2024 43.01 44.02 42.70 43.71 754,524 +0.75(+1.75%)
Jun 13, 2024 43.25 43.38 42.54 42.96 744,163 -0.57(-1.31%)
Jun 12, 2024 44.48 44.70 43.45 43.53 597,240 -0.14(-0.32%)
Jun 11, 2024 43.95 44.08 43.54 43.67 572,613 -0.38(-0.86%)
Jun 10, 2024 43.92 44.31 42.87 44.05 468,493 -0.27(-0.61%)
Jun 07, 2024 44.62 45.14 44.21 44.32 575,227 -0.78(-1.72%)
Jun 06, 2024 44.36 45.34 44.31 45.10 523,053 +0.97(+2.19%)
Jun 05, 2024 43.87 44.42 43.75 44.13 369,783 +0.24(+0.54%)
Jun 04, 2024 44.36 45.07 43.82 43.89 778,595 -0.60(-1.34%)
Jun 03, 2024 44.71 45.69 44.42 44.49 742,019 +0.25(+0.56%)
May 31, 2024 43.99 44.40 43.49 44.24 648,480 +0.39(+0.89%)
May 30, 2024 43.14 44.36 43.01 43.85 532,605 +0.95(+2.20%)
May 29, 2024 42.62 43.26 42.62 42.91 560,261 -0.39(-0.90%)
May 28, 2024 43.04 43.59 42.74 43.29 526,438 +0.66(+1.54%)
May 24, 2024 41.79 42.74 41.79 42.64 516,779 +1.38(+3.35%)
May 23, 2024 41.15 41.98 40.72 41.25 463,608 +0.15(+0.36%)
May 22, 2024 41.68 41.70 40.86 41.11 484,817 -0.81(-1.92%)
May 21, 2024 41.43 42.07 41.43 41.91 477,549 +0.27(+0.65%)
May 20, 2024 41.53 41.79 41.35 41.64 350,109 +0.18(+0.43%)
May 17, 2024 41.63 41.68 41.29 41.46 402,349 -0.11(-0.26%)
May 16, 2024 42.35 42.40 41.53 41.57 405,926 -0.72(-1.69%)
May 15, 2024 42.39 42.58 41.91 42.29 516,209 +0.04(+0.09%)
May 14, 2024 41.87 42.61 41.86 42.25 571,956 +0.49(+1.17%)
May 13, 2024 41.64 42.34 41.41 41.76 606,684 +0.59(+1.43%)
May 10, 2024 41.32 41.49 40.99 41.17 409,445 -0.25(-0.60%)
May 09, 2024 40.73 41.44 40.64 41.42 495,760 +0.86(+2.11%)
May 08, 2024 40.18 40.68 40.04 40.57 385,292 +0.15(+0.37%)
May 07, 2024 40.38 40.95 40.35 40.42 493,543 +0.12(+0.30%)
May 06, 2024 39.51 40.55 39.51 40.30 566,707 +0.90(+2.27%)
May 03, 2024 40.79 40.79 39.14 39.40 675,042 -0.52(-1.30%)
May 02, 2024 39.82 40.45 39.60 39.92 912,874 +0.69(+1.75%)
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.