Steven Maddens Ltd (NQ: SHOO )

41.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 42.70 43.02 42.31 42.50 855,821 -0.11(-0.26%)
Feb 29, 2024 43.77 43.77 42.23 42.61 1,063,636 -0.45(-1.04%)
Feb 28, 2024 42.51 43.43 40.56 43.05 1,317,241 -0.36(-0.83%)
Feb 27, 2024 43.87 43.88 43.19 43.41 1,590,977 -0.05(-0.11%)
Feb 26, 2024 43.89 44.39 43.27 43.46 1,118,808 -0.72(-1.62%)
Feb 23, 2024 43.52 45.40 43.46 44.18 1,401,923 +0.72(+1.65%)
Feb 22, 2024 43.26 43.60 42.99 43.46 640,174 +0.06(+0.14%)
Feb 21, 2024 42.59 43.47 42.50 43.40 636,282 +0.05(+0.11%)
Feb 20, 2024 43.21 43.49 42.67 43.35 589,213 -0.29(-0.66%)
Feb 16, 2024 43.30 43.93 43.25 43.64 681,788 +0.11(+0.25%)
Feb 15, 2024 43.11 43.71 42.82 43.53 619,217 +1.06(+2.51%)
Feb 14, 2024 41.98 42.98 41.82 42.47 842,190 +0.69(+1.64%)
Feb 13, 2024 41.58 42.21 41.33 41.78 725,085 -1.16(-2.71%)
Feb 12, 2024 41.88 43.00 41.57 42.94 594,147 +1.40(+3.38%)
Feb 09, 2024 40.88 41.58 40.86 41.54 543,643 +0.79(+1.93%)
Feb 08, 2024 39.90 40.84 39.90 40.76 651,800 +0.73(+1.81%)
Feb 07, 2024 40.58 40.69 39.25 40.03 896,658 -1.59(-3.83%)
Feb 06, 2024 41.49 42.12 41.46 41.62 541,711 +0.04(+0.10%)
Feb 05, 2024 41.59 42.02 41.16 41.58 473,749 -0.60(-1.42%)
Feb 02, 2024 41.92 42.37 41.61 42.18 543,472 -0.47(-1.10%)
Feb 01, 2024 41.81 42.83 41.20 42.65 948,305 +0.98(+2.34%)
Jan 31, 2024 42.80 43.36 41.67 41.67 627,599 -1.35(-3.15%)
Jan 30, 2024 42.82 43.33 42.71 43.02 537,864 -0.25(-0.57%)
Jan 29, 2024 42.56 43.27 42.16 43.27 477,214 +0.62(+1.45%)
Jan 26, 2024 42.77 42.89 41.56 42.66 505,416 +0.19(+0.45%)
Jan 25, 2024 42.28 42.54 41.91 42.47 449,354 +0.66(+1.57%)
Jan 24, 2024 42.39 42.39 41.58 41.81 370,292 -0.18(-0.43%)
Jan 23, 2024 42.39 42.75 41.89 41.99 593,460 -0.25(-0.59%)
Jan 22, 2024 41.64 42.23 41.31 42.24 925,217 +0.95(+2.29%)
Jan 19, 2024 41.94 41.96 41.08 41.29 921,862 -0.50(-1.19%)
Jan 18, 2024 41.55 41.80 40.87 41.79 426,443 +0.42(+1.01%)
Jan 17, 2024 41.32 41.60 41.01 41.37 357,059 -0.46(-1.09%)
Jan 16, 2024 41.24 41.84 41.07 41.83 385,400 +0.08(+0.19%)
Jan 12, 2024 42.22 42.48 41.19 41.75 401,805 -0.05(-0.12%)
Jan 11, 2024 41.24 41.82 40.58 41.80 623,840 +0.27(+0.65%)
Jan 10, 2024 41.32 41.72 40.93 41.53 803,315 +0.20(+0.48%)
Jan 09, 2024 40.63 41.55 40.63 41.33 673,574 +0.23(+0.56%)
Jan 08, 2024 40.95 42.09 40.95 41.10 615,544 +0.37(+0.90%)
Jan 05, 2024 40.20 41.07 40.11 40.74 564,613 +0.42(+1.04%)
Jan 04, 2024 39.63 40.48 39.63 40.32 604,073 -0.37(-0.90%)
Jan 03, 2024 41.81 41.81 40.64 40.69 467,558 -1.40(-3.33%)
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.