Steven Maddens Ltd (NQ: SHOO )

22.68 USD -0.77 (-3.28%)
Official Closing Price Updated: 4:52 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 23.76 23.76 22.55 22.68 860,762 -0.77(-3.28%)
Oct 22, 2020 23.13 23.47 22.56 23.45 878,545 +0.45(+1.96%)
Oct 21, 2020 22.43 23.13 22.28 23.00 851,299 +0.71(+3.19%)
Oct 20, 2020 22.90 23.04 22.20 22.29 988,429 -0.37(-1.63%)
Oct 19, 2020 22.70 23.35 22.57 22.66 1,044,844 +0.09(+0.40%)
Oct 16, 2020 22.90 23.12 22.25 22.57 1,011,100 -0.22(-0.97%)
Oct 15, 2020 20.67 22.96 20.67 22.79 2,475,034 +1.74(+8.27%)
Oct 14, 2020 20.76 21.26 20.53 21.05 671,104 +0.26(+1.25%)
Oct 13, 2020 20.97 21.28 20.72 20.79 659,584 -0.42(-1.98%)
Oct 12, 2020 21.72 22.51 21.16 21.21 955,445 +0.21(+1.00%)
Oct 09, 2020 21.60 21.79 20.83 21.00 853,800 -0.45(-2.10%)
Oct 08, 2020 21.20 21.62 21.11 21.45 643,887 +0.55(+2.63%)
Oct 07, 2020 20.17 21.01 20.17 20.90 1,079,415 +0.96(+4.81%)
Oct 06, 2020 20.54 20.94 19.74 19.94 775,642 -0.35(-1.72%)
Oct 05, 2020 20.44 20.80 20.17 20.29 980,452 -0.04(-0.20%)
Oct 02, 2020 19.24 20.46 19.24 20.33 707,600 +0.49(+2.47%)
Oct 01, 2020 19.54 20.00 19.36 19.84 475,192 +0.34(+1.74%)
Sep 30, 2020 19.13 19.69 19.10 19.50 776,803 +0.38(+1.99%)
Sep 29, 2020 19.52 19.61 18.47 19.12 943,019 -0.49(-2.50%)
Sep 28, 2020 20.31 20.49 19.58 19.61 540,643 -0.36(-1.80%)
Sep 25, 2020 20.01 20.08 19.22 19.97 556,300 -0.17(-0.84%)
Sep 24, 2020 19.66 20.39 19.24 20.14 891,268 +0.33(+1.67%)
Sep 23, 2020 20.01 20.80 19.73 19.81 720,285 -0.02(-0.10%)
Sep 22, 2020 19.74 19.99 19.43 19.83 533,136 +0.20(+1.02%)
Sep 21, 2020 19.70 19.80 19.12 19.63 840,678 -0.57(-2.82%)
Sep 18, 2020 20.79 20.79 19.93 20.20 1,323,500 -0.40(-1.94%)
Sep 17, 2020 20.71 21.21 20.48 20.60 552,384 -0.44(-2.09%)
Sep 16, 2020 20.77 21.53 20.71 21.04 807,468 +0.33(+1.59%)
Sep 15, 2020 21.04 21.28 20.54 20.71 634,381 -0.12(-0.58%)
Sep 14, 2020 19.99 20.94 19.85 20.83 765,416 +0.91(+4.59%)
Sep 11, 2020 20.50 20.60 19.65 19.92 594,600 -0.35(-1.75%)
Sep 10, 2020 20.58 20.87 20.13 20.27 803,016 -0.26(-1.27%)
Sep 09, 2020 21.40 21.40 20.44 20.53 602,124 -0.55(-2.61%)
Sep 08, 2020 21.16 21.49 20.89 21.08 565,173 -0.40(-1.86%)
Sep 04, 2020 21.76 21.78 20.86 21.48 512,200 +0.04(+0.19%)
Sep 03, 2020 21.73 22.06 21.32 21.44 657,326 -0.23(-1.06%)
Sep 02, 2020 21.34 21.79 21.27 21.67 703,380 +0.39(+1.83%)
Sep 01, 2020 20.87 21.42 20.74 21.28 739,010 +0.12(+0.57%)
Aug 31, 2020 20.99 21.36 20.46 21.16 1,310,126 +0.04(+0.19%)
Aug 28, 2020 21.09 21.19 20.31 21.12 679,600 +0.29(+1.39%)
Aug 27, 2020 20.26 21.16 20.19 20.83 756,603 +0.68(+3.37%)
Aug 26, 2020 20.46 20.72 20.08 20.15 599,875 -0.27(-1.32%)
Aug 25, 2020 20.54 20.99 20.20 20.42 891,670 -0.42(-2.02%)
Aug 24, 2020 20.21 21.00 19.90 20.84 856,306 +0.74(+3.68%)
Aug 21, 2020 20.24 20.60 20.02 20.10 1,188,100 -0.22(-1.08%)
Aug 20, 2020 20.25 20.51 19.94 20.32 1,463,213 -0.09(-0.44%)
Aug 19, 2020 21.48 21.58 20.31 20.41 1,810,997 -1.06(-4.94%)
Aug 18, 2020 22.34 22.34 21.19 21.47 955,247 -0.86(-3.83%)
Aug 17, 2020 22.85 22.90 22.31 22.33 664,462 -0.40(-1.78%)
Aug 14, 2020 22.76 23.03 22.57 22.73 531,400 -0.16(-0.70%)
Aug 13, 2020 22.78 22.99 22.52 22.89 437,161 +0.10(+0.44%)
Aug 12, 2020 23.23 23.43 22.37 22.79 512,764 -0.18(-0.78%)
Aug 11, 2020 22.83 23.47 22.57 22.97 767,229 +0.55(+2.45%)
Aug 10, 2020 22.09 22.75 22.09 22.42 571,411 +0.47(+2.14%)
Aug 07, 2020 21.27 22.00 21.16 21.95 623,500 +0.53(+2.47%)
Aug 06, 2020 21.77 21.87 20.88 21.42 711,636 -0.46(-2.10%)
Aug 05, 2020 21.05 21.98 21.05 21.88 855,228 +0.93(+4.44%)
Aug 04, 2020 20.90 21.11 20.62 20.95 952,097 +0.04(+0.19%)
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.