$35.01 -0.17 (%) Steven Madden Ltd - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHOO historical data

Date Open High Low Close Volume
4/28/201635.2336.1335.0835.18398,439
4/27/201635.7936.3335.3535.72433,253
4/26/201635.5935.9835.5535.87300,711
4/25/201636.3336.6635.2535.41709,201
4/22/201636.6038.0035.7636.43827,011
4/21/201637.1237.5736.4436.62592,475
4/20/201636.7837.5436.7836.89794,312
4/19/201636.4037.1636.2236.89796,930
4/18/201636.1536.9136.1536.59448,902
4/15/201635.6036.6935.2736.36485,455
4/14/201635.6135.9535.0335.78419,715
4/13/201634.1735.7634.1735.67563,124
4/12/201634.1535.1934.0235.04463,730
4/11/201634.3734.7433.7934.21377,058
4/8/201635.7935.7934.0934.26661,184
4/7/201636.3336.3835.3835.64374,996
4/6/201636.3036.5735.5736.42353,535
4/5/201636.1536.5935.8136.12477,638
4/4/201638.0638.0636.3436.37393,331
4/1/201636.8737.3636.6937.00345,699
3/31/201637.2038.4836.8737.04621,871
3/30/201637.2137.3936.7337.01289,780
3/29/201636.1137.2636.1037.16575,096
3/28/201635.7636.6035.5836.00385,904
3/24/201635.4835.8335.1735.74293,261
3/23/201636.0036.0035.0535.51933,742
3/22/201636.4337.2235.9736.27315,943
3/21/201637.4537.7436.4636.69669,305
3/18/201637.6538.1536.9637.62599,520
3/17/201636.7137.6736.7137.46334,554
3/16/201637.2037.2436.4636.93641,436
3/15/201636.5138.0036.1137.591,034,122
3/14/201636.5236.8735.7936.28416,759
3/11/201636.2236.6536.1736.53300,425
3/10/201635.5936.6335.4835.94554,794
3/9/201635.5235.8835.2835.51347,719
3/8/201636.1336.8535.2635.37479,141
3/7/201635.4836.2835.1236.13610,718
3/4/201635.4036.1235.2935.65420,468
3/3/201635.0835.3734.7935.37442,079
3/2/201634.9335.3934.6135.10376,184
3/1/201634.2034.9133.5734.91941,389
2/29/201635.7135.7934.5635.20720,610
2/26/201635.8035.9235.4435.80431,841
2/25/201635.2235.9534.6035.60869,870
2/24/201633.0035.2932.0235.121,101,296
2/23/201634.7935.7334.0734.33908,292
2/22/201635.1035.3834.4234.621,126,484
2/19/201634.5834.7933.2134.61780,359
2/18/201634.4034.8633.6134.72857,633
2/17/201633.5934.2533.2834.02604,813
2/16/201632.7133.3732.0833.02570,508
2/12/201631.2132.3731.0132.27575,986
2/11/201631.0231.8530.4630.96556,190
2/10/201630.9831.8730.8731.33691,097
2/9/201630.0731.2230.0730.88543,834
2/8/201630.5131.2529.5530.38927,360
2/5/201631.8432.4130.3230.861,247,852
2/4/201632.8533.4131.7832.16692,170
2/3/201632.9133.9731.9333.08950,333
2/2/201632.0632.8831.5432.50815,141
2/1/201632.0932.5931.1332.30630,491
1/29/201631.6632.6731.6632.29996,939
1/28/201631.6131.9231.0831.64373,785
1/27/201631.4831.8330.6231.27636,705
1/26/201630.6931.6430.1631.63674,914
1/25/201630.5430.9330.1830.611,088,126
1/22/201630.4931.0129.6330.67616,829
1/21/201629.2130.3028.6729.97717,285
1/20/201628.1429.8127.8029.231,089,829
1/19/201629.5029.5028.2728.551,044,086
1/15/201629.1329.7728.9529.241,106,851
1/14/201629.3930.4629.0729.94995,924
1/13/201630.9431.6329.5529.771,195,987
1/12/201629.9231.3429.2831.011,682,993
1/11/201629.5129.9328.5229.33875,921
1/8/201630.7031.3729.3829.431,018,496
1/7/201629.6931.9629.3830.701,392,660
1/6/201629.6030.4329.2929.76713,295
1/5/201630.1130.5329.7430.13529,980
1/4/201629.7830.5029.3930.31581,725
12/31/201530.5530.7630.1830.22270,933
12/30/201530.8231.0330.5830.60205,584
12/29/201530.9731.3030.7431.01328,166
12/28/201530.9031.1330.3730.72574,972
12/24/201531.7631.7730.9030.92233,177
12/23/201531.6831.9331.0731.69566,781
12/22/201530.9731.3930.2731.36433,243
12/21/201530.5730.9429.9830.75470,982
12/18/201530.3530.9830.2130.31810,880
12/17/201530.9131.3730.5330.54554,454
12/16/201530.7531.0930.2930.76503,856
12/15/201531.2331.9530.3730.45758,567
12/14/201531.0831.4530.7430.95762,947
12/11/201531.0231.6730.7530.96573,374
12/10/201531.3231.9931.3231.60791,100
12/9/201531.6732.1830.9531.41548,506
12/8/201531.1631.8530.6431.76590,415
12/7/201531.7732.1531.1631.73463,098
12/4/201531.5432.2031.4631.88478,789
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center