SHOO - Steven Madden, Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201741.3042.3541.2041.9541.95466,700
Oct 19, 201741.0041.2340.8040.8540.85255,300
Oct 18, 201741.2041.5340.9041.1041.10338,900
Oct 17, 201741.1042.1040.8641.1541.15365,700
Oct 16, 201740.9041.1340.7041.0041.00285,800
Oct 13, 201740.9041.2040.7341.0041.00465,400
Oct 12, 201741.2541.2540.6540.7540.75442,500
Oct 11, 201742.4042.5541.2541.3041.30356,300
Oct 10, 201742.0542.8042.0542.5042.50333,500
Oct 09, 201742.7042.8541.7041.8541.85404,600
Oct 06, 201742.6042.8042.3542.7042.70279,400
Oct 05, 201743.1043.2542.4542.6042.60443,200
Oct 04, 201743.3843.7043.0343.1043.10384,800
Oct 03, 201743.3043.5543.1043.2043.20388,600
Oct 02, 201743.2543.3342.6543.0543.05353,600
Sep 29, 201742.8543.4542.5043.3043.30470,300
Sep 28, 201742.8043.1042.2042.7542.75574,000
Sep 27, 201742.0543.1041.9542.8042.80497,900
Sep 26, 201741.6542.5541.5542.0542.05401,400
Sep 25, 201741.8542.1041.4041.4541.45510,700
Sep 22, 201741.6041.9041.3041.8541.85779,000
Sep 21, 201742.6042.6541.6541.8041.80463,800
Sep 20, 201742.5042.9542.2042.7042.70384,200
Sep 19, 201742.4542.7042.1542.4042.40212,000
Sep 18, 201742.4042.6542.1542.6042.60312,300
Sep 15, 201742.0042.8341.6042.3542.35666,300
Sep 14, 201742.0542.2041.4841.9541.95399,400
Sep 13, 201741.9042.1041.3842.0542.05435,700
Sep 12, 201742.0042.1541.0541.8041.80474,900
Sep 11, 201741.8542.2541.0542.0542.05578,500
Sep 08, 201742.4542.4541.7041.9541.95265,800
Sep 07, 201742.4042.5342.0042.4042.40324,400
Sep 06, 201742.4042.7542.3042.4042.40370,600
Sep 05, 201742.7542.7842.1542.2042.20389,100
Sep 01, 201742.4542.9042.4042.7042.70310,100
Aug 31, 201741.9542.5541.8042.4042.40589,500
Aug 30, 201741.4541.9041.3041.8041.80538,000
Aug 29, 201741.4541.6541.1541.5041.50378,900
Aug 28, 201741.6042.0541.5041.8541.85481,300
Aug 25, 201740.7041.8840.7041.7041.70535,200
Aug 24, 201740.9541.5040.7040.7540.75357,300
Aug 23, 201740.5540.8540.5040.6040.60224,700
Aug 22, 201740.1040.8539.5540.7540.75591,600
Aug 21, 201741.0541.1840.0840.1040.10772,300
Aug 18, 201741.2541.3840.8041.0541.05487,800
Aug 17, 201742.2542.4041.5641.6041.60543,500
Aug 16, 201742.9042.9042.1842.4542.45630,700
Aug 15, 201743.8043.8042.5542.6042.60639,600
Aug 14, 201743.2043.3542.8043.1543.15588,400
Aug 11, 201742.5543.1541.8943.0043.00495,700
Aug 10, 201742.6042.7541.7342.4542.45484,800
Aug 09, 201742.3042.6841.3542.6042.60585,800
Aug 08, 201742.5543.1542.0342.5042.50453,100
Aug 07, 201741.3042.7041.2542.4042.40738,900
Aug 04, 201741.3041.5040.7541.1541.15771,200
Aug 03, 201741.7542.1040.8541.2541.25481,000
Aug 02, 201742.4042.4041.6541.8041.80748,400
Aug 01, 201742.1542.6540.6041.8041.801,080,500
Jul 31, 201741.5541.7640.7841.0041.00551,000
Jul 28, 201741.4541.9541.3541.5041.50396,400
Jul 27, 201741.2541.7040.9141.6041.60355,000
Jul 26, 201741.2041.3040.8041.1541.15402,500
Jul 25, 201740.2541.3539.9041.0541.05601,200
Jul 24, 201739.9040.5539.5539.9039.90539,200
Jul 21, 201740.4540.4539.6539.8039.80304,500
Jul 20, 201739.3540.1539.3040.1540.15490,100
Jul 19, 201738.8539.5538.8539.3539.35357,400
Jul 18, 201738.8538.8538.4838.7038.70268,000
Jul 17, 201738.6539.4038.4539.0039.00345,500
Jul 14, 201738.8038.9038.4038.6038.60295,000
Jul 13, 201738.7038.8538.3538.8038.80494,300
Jul 12, 201738.7538.8038.2038.3038.30371,800
Jul 11, 201738.9538.9538.3538.5038.50400,500
Jul 10, 201738.8539.1538.5038.9038.90438,100
Jul 07, 201738.6039.2038.3039.0039.00192,200
Jul 06, 201739.3539.3538.5538.6038.60349,800
Jul 05, 201739.9540.0539.2039.5039.50273,900
Jul 03, 201740.0540.5539.8540.0040.00201,000
Jun 30, 201739.6540.0539.4039.9539.95349,400
Jun 29, 201739.4039.8039.2539.5039.50322,400
Jun 28, 201738.8039.7537.6039.4039.40403,700
Jun 27, 201738.6538.9838.1038.6538.65442,200
Jun 26, 201739.0539.2038.5538.7038.70244,400
Jun 23, 201737.9538.9537.8538.9038.90732,100
Jun 22, 201737.5038.1037.3038.0038.00527,100
Jun 21, 201737.7537.9237.4837.5037.50408,200
Jun 20, 201738.6038.9037.5537.7537.75450,200
Jun 19, 201738.8538.9038.5038.7038.70400,100
Jun 16, 201738.3539.1038.2538.6038.60705,200
Jun 15, 201739.1039.5038.7539.2039.20625,600
Jun 14, 201739.5540.7539.2039.2539.25518,400
Jun 13, 201740.0540.1739.4039.5539.55362,200
Jun 12, 201739.8040.5039.8039.9539.95572,800
Jun 09, 201739.3539.9838.8339.7539.75437,800
Jun 08, 201738.8039.4038.3839.2539.25353,200
Jun 07, 201738.7038.9538.4538.7038.70280,600
Jun 06, 201739.0539.5538.7538.7538.75416,200
Jun 05, 201739.0539.4538.6839.3539.35504,900
Jun 02, 201739.2539.6538.7038.7538.75560,500
Jun 01, 201739.3039.3038.2139.0539.05575,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...