$39.95 +1.40 (%) Steven Madden Ltd - NASDAQ

Dec. 8, 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
12/8/201638.6540.0038.6039.95611,433
12/7/201638.3538.7838.2538.55393,645
12/6/201638.6038.6037.9538.30562,132
12/5/201638.2538.9338.2538.65429,363
12/2/201637.9038.0537.6037.95623,440
12/1/201637.3038.2537.3037.90586,919
11/30/201637.7537.7537.0037.05645,006
11/29/201639.0039.0337.3537.50740,750
11/28/201639.4539.4538.5538.80472,875
11/25/201639.8540.0039.3039.40159,938
11/23/201639.0539.7039.0539.60501,147
11/22/201638.6539.6038.4539.05716,963
11/21/201637.7538.7037.2038.40548,749
11/18/201637.9538.2037.4538.05560,797
11/17/201638.0038.5037.1038.00782,925
11/16/201638.5038.5037.4037.65914,353
11/15/201639.8040.0038.1038.50667,770
11/14/201639.8540.5539.3539.80725,367
11/11/201639.0040.0538.6039.45941,388
11/10/201638.0039.2037.8539.00615,263
11/9/201636.1037.7035.1537.60632,885
11/8/201636.5537.3836.3537.05336,715
11/7/201636.4036.7536.2036.55345,452
11/4/201635.4536.3535.2536.00572,153
11/3/201635.5535.7034.9535.43700,676
11/2/201635.4536.5034.6035.30909,942
11/1/201637.0037.0034.7535.201,172,669
10/31/201634.2534.2533.3533.40862,190
10/28/201632.6334.0932.6334.05525,949
10/27/201632.5032.8932.3932.57382,465
10/26/201632.5833.2732.3032.55551,062
10/25/201632.7332.9132.3932.61404,351
10/24/201633.2933.5732.9833.06235,064
10/21/201633.3733.4232.9133.07361,218
10/20/201633.5933.7433.1733.68237,286
10/19/201633.4633.6433.0333.53246,226
10/18/201633.7033.7033.1933.24466,924
10/17/201634.1334.3233.6033.63202,599
10/14/201634.3734.7434.0934.34239,154
10/13/201634.4634.6434.1134.33281,058
10/12/201634.5335.0234.4434.79122,615
10/11/201635.0335.1734.3734.56301,476
10/10/201634.9035.3334.9035.00303,916
10/7/201634.9435.4234.4934.76619,167
10/6/201636.0236.0234.8234.84634,901
10/5/201635.5336.3435.2136.17557,944
10/4/201634.8135.6434.5935.34374,335
10/3/201634.3334.8934.2134.60318,296
9/30/201634.2534.7934.1334.56245,259
9/29/201634.8934.8933.9934.01271,099
9/28/201634.8835.1234.5534.84259,064
9/27/201634.4735.0234.2234.95227,115
9/26/201634.8034.8234.2834.48401,694
9/23/201634.9135.4434.6835.06382,056
9/22/201634.9635.0334.2434.82571,335
9/21/201634.3434.8034.2534.75224,611
9/20/201634.7834.8034.1234.22180,756
9/19/201634.4134.9434.4134.56203,820
9/16/201634.8134.8934.2334.24509,060
9/15/201633.7634.6233.6434.61303,939
9/14/201634.0434.0933.6033.76244,213
9/13/201634.2234.5433.5833.92312,609
9/12/201633.6734.4333.6634.42333,877
9/9/201634.2834.5633.8033.82414,843
9/8/201634.5634.7334.3534.48329,302
9/7/201634.3634.7834.0934.78250,060
9/6/201634.8434.8433.9334.30387,950
9/2/201634.9135.0534.6334.84401,756
9/1/201634.9835.0734.2834.84492,223
8/31/201634.7535.3034.5535.09360,164
8/30/201635.8535.8534.8334.87317,677
8/29/201635.5336.0835.4136.07264,399
8/26/201635.5335.8335.1635.53245,253
8/25/201635.5535.9235.1835.45298,539
8/24/201636.3836.4435.6935.76390,462
8/23/201636.3636.8336.2336.57362,925
8/22/201636.4036.4035.9236.14217,581
8/19/201636.1336.9135.7836.53424,850
8/18/201635.6736.2035.6736.15386,936
8/17/201636.0136.2435.5235.59336,047
8/16/201636.0836.5935.7636.15369,420
8/15/201636.3536.8036.2736.31421,807
8/12/201635.4836.3635.4836.20592,987
8/11/201634.5635.4534.5635.27547,217
8/10/201633.9634.5133.9634.21428,220
8/9/201634.3634.4933.8233.83287,024
8/8/201634.6035.0834.3134.42312,150
8/5/201634.2434.8634.1534.60500,116
8/4/201633.9034.2833.6634.00493,614
8/3/201633.0633.9332.6933.77681,235
8/2/201634.5035.0032.9533.522,003,160
8/1/201634.3236.2233.9435.651,701,886
7/29/201635.0035.3834.4035.02614,094
7/28/201635.3035.3134.8035.08394,208
7/27/201635.3135.5434.9635.31299,361
7/26/201635.0035.5234.4735.34342,512
7/25/201634.9335.0934.8034.95308,317
7/22/201634.8435.1234.4334.91359,370
7/21/201635.8135.9035.0635.17247,294
7/20/201635.3935.8535.2935.74204,575
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center