$30.88 +0.50 (%) Steven Madden Ltd - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHOO historical data

Date Open High Low Close Volume
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
12/3/201532.4432.7131.2031.55689,626
12/2/201532.4333.2431.9832.21664,862
12/1/201531.9432.3631.4232.34618,101
11/30/201532.6833.5131.6231.90562,468
11/27/201533.1133.1332.3333.03238,884
11/25/201532.7433.5532.6732.93395,032
11/24/201532.4533.1332.3332.84788,097
11/23/201533.0433.3432.0932.80517,443
11/20/201532.7633.8132.6632.97881,358
11/19/201532.3832.9032.3032.34539,928
11/18/201531.5032.7731.2532.631,300,268
11/17/201531.2931.5730.1431.501,402,420
11/16/201531.0631.5130.1831.44996,134
11/13/201532.0932.1730.2731.00864,986
11/12/201532.5633.0332.1532.48411,695
11/11/201534.0434.0432.4732.69526,905
11/10/201533.3134.1333.1934.05572,153
11/9/201533.7333.9832.9233.53487,953
11/6/201534.4734.5933.3533.73769,108
11/5/201534.4134.9233.8434.63568,292
11/4/201535.5336.3834.2034.271,185,264
11/3/201535.2136.0334.7636.001,253,125
11/2/201534.8235.4734.2135.001,030,229
10/30/201535.0635.4233.7234.851,310,968
10/29/201532.8435.8132.8034.741,856,551
10/28/201532.6834.0032.0533.451,641,467
10/27/201532.1632.5031.3432.381,533,068
10/26/201532.7334.8432.2932.43996,174
10/23/201535.1735.2032.4732.991,900,363
10/22/201535.1635.6134.8335.28272,662
10/21/201535.8136.0734.9634.98328,211
10/20/201535.7936.4235.5935.73318,821
10/19/201535.7036.2435.3735.93428,315
10/16/201535.2836.2535.1435.74525,539
10/15/201535.8335.9634.5535.321,073,441
10/14/201536.7136.8635.5935.63651,413
10/13/201537.6538.3536.7836.87444,585
10/12/201538.5038.7637.7837.91416,453
10/9/201538.6438.6437.9338.41346,617
10/8/201537.4238.7537.1438.61675,982
10/7/201533.4737.4133.4737.37612,413
10/6/201537.2237.4435.1036.56636,890
10/5/201536.2737.7036.0037.60753,792
10/2/201536.0036.1835.3536.041,224,917
10/1/201537.3737.5536.0336.30731,413
9/30/201536.4236.8136.0136.62974,001
9/29/201536.4936.7235.6835.95782,556
9/28/201538.1738.5336.3536.58841,567
9/25/201539.2039.2138.2638.46483,182
9/24/201539.0339.6438.0238.71620,531
9/23/201540.4540.5039.0039.45911,445
9/22/201540.3040.5739.7840.28557,424
9/21/201540.8041.1640.2840.65413,689
9/18/201540.7441.0340.2340.501,070,621
9/17/201541.2141.9541.1741.41487,743
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center