$33.93 -0.40 (%) Steven Madden Ltd - NASDAQ

Jun. 24, 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
6/24/201633.3134.1533.0033.931,267,154
6/23/201634.7034.7834.2634.33275,943
6/22/201634.6134.8434.1934.29374,782
6/20/201634.7935.5034.4534.84352,949
6/17/201634.1234.5633.9134.41593,694
6/16/201634.1834.2333.5034.19328,315
6/15/201633.6134.7833.6134.25254,400
6/14/201633.7634.1533.2233.60460,098
6/13/201633.7934.2833.5233.73672,669
6/10/201634.3434.6633.9734.10358,143
6/9/201634.8035.0634.2034.66297,536
6/8/201635.1535.3234.6434.86557,690
6/7/201634.3935.0433.8134.92236,862
6/6/201634.4934.6634.3734.54226,764
6/3/201634.5634.8634.2734.50225,181
6/2/201634.6434.7234.1834.72320,439
6/1/201634.1434.6734.0834.64363,490
5/31/201634.1034.3233.7234.31456,031
5/27/201633.2134.3033.2133.94361,924
5/26/201632.7933.3132.7433.19310,238
5/25/201632.5432.9432.3232.78500,717
5/24/201632.9733.1632.5432.65693,449
5/23/201633.1133.5533.1133.19330,568
5/20/201632.8633.3332.7433.06451,606
5/19/201632.6933.6632.6932.83634,892
5/18/201632.5133.2232.3232.75838,505
5/17/201632.6233.0432.2732.67738,037
5/16/201632.1132.7731.6832.69547,813
5/13/201632.4132.9231.9432.00413,156
5/12/201632.6532.9532.2032.56874,619
5/11/201633.6133.7232.0732.401,037,182
5/10/201634.1234.4733.8234.07365,778
5/9/201634.0135.1334.0134.14699,376
5/6/201634.0434.4233.7134.02550,484
5/5/201634.7134.9433.7434.04378,671
5/4/201634.8335.3234.6234.69412,724
5/3/201635.1135.5434.8935.03367,305
5/2/201635.0635.1934.7235.17912,332
4/29/201635.2635.2934.4435.01591,411
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center