SHOO - Steven Madden, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201828.0229.3227.9028.8828.88834,124
Oct 19, 201829.0329.0327.9928.1028.101,103,000
Oct 18, 201830.0430.1228.9528.9828.981,088,300
Oct 17, 201830.5330.6030.0930.2330.23948,400
Oct 16, 201830.0230.7229.6530.6430.641,036,900
Oct 15, 201830.2230.5229.9930.0030.001,189,700
Oct 12, 201830.7231.2929.9030.2830.281,398,300
Oct 11, 201830.4430.7729.9130.1130.111,359,800
Oct 10, 201832.4032.4030.4830.5430.541,403,700
Oct 09, 201833.0733.4632.3332.5132.51847,800
Oct 08, 201832.6833.4032.1733.1733.171,017,300
Oct 05, 201833.2533.3332.4132.7732.771,180,400
Oct 04, 201833.7433.7533.0833.2233.221,631,700
Oct 03, 201833.8734.0833.5333.7533.75662,300
Oct 02, 201834.7434.8133.1633.6433.641,947,900
Oct 01, 201835.3935.5634.6334.8734.87762,300
Sep 28, 201835.8736.3035.1035.2735.27809,000
Sep 27, 201836.2336.2335.6035.8735.871,306,400
Sep 26, 201836.3736.9336.0736.1736.171,271,000
Sep 25, 201837.1337.1336.2036.3736.37893,000
Sep 24, 201837.8737.9336.7037.1037.10997,800
Sep 21, 201838.8739.1237.6337.7037.701,198,400
Sep 20, 201838.0339.0037.4138.9038.90708,500
Sep 19, 201838.4338.5337.8738.0038.00594,600
Sep 18, 201837.8338.8337.6738.4338.43644,600
Sep 17, 201837.6338.1037.1237.8337.83534,000
Sep 17, 20180.13333 Dividend
Sep 14, 201837.4337.7336.9137.3037.17404,100
Sep 13, 201837.5737.9037.2937.3737.23280,800
Sep 12, 201837.9337.9336.8737.5337.40416,600
Sep 11, 201837.9038.2737.8337.8737.73217,800
Sep 10, 201837.5738.1736.9437.8737.73395,700
Sep 07, 201837.5338.0737.2737.3737.23448,200
Sep 06, 201838.3338.4737.5737.5737.43332,300
Sep 05, 201838.3738.4737.9038.2338.10353,700
Sep 04, 201838.7038.7738.1738.4338.30361,100
Aug 31, 201838.3338.8338.0738.7738.63380,600
Aug 30, 201838.2338.5737.9338.3738.23342,900
Aug 29, 201837.9338.2736.9038.2338.10483,900
Aug 28, 201838.3038.6237.7337.9337.80707,400
Aug 27, 201838.9739.1337.9738.1037.96662,900
Aug 24, 201838.9039.3038.5338.8738.73632,100
Aug 23, 201838.4339.1338.1339.0338.89656,400
Aug 22, 201838.4338.8338.3738.4038.26357,900
Aug 21, 201838.3338.6038.0338.4038.26343,100
Aug 20, 201837.9738.2737.7738.1338.00357,500
Aug 17, 201837.3737.9537.2337.9337.80278,600
Aug 16, 201838.0038.2037.3437.4337.30333,200
Aug 15, 201838.2038.2037.4937.7737.63386,300
Aug 14, 201837.6038.5037.6038.3338.20451,800
Aug 13, 201837.8738.3037.5037.5337.40508,400
Aug 10, 201837.4338.2037.2437.7737.63423,600
Aug 09, 201837.2038.3336.8937.6337.50549,000
Aug 08, 201837.2337.5037.0037.1337.00516,200
Aug 07, 201836.9037.2336.5937.1737.03381,800
Aug 06, 201837.2337.4336.6736.7736.64412,100
Aug 03, 201836.8337.7736.8337.2737.13691,400
Aug 02, 201836.8337.6736.6737.3337.20596,700
Aug 01, 201835.8737.0035.4736.7736.641,014,200
Jul 31, 201835.8036.4734.6036.0335.901,266,800
Jul 30, 201835.8036.2335.3735.8335.711,354,500
Jul 27, 201836.9036.9035.4035.7035.57532,400
Jul 26, 201836.6037.2336.4236.7736.64339,000
Jul 25, 201836.0336.6335.9436.5736.44378,500
Jul 24, 201836.5336.7035.7235.9735.84544,500
Jul 23, 201836.8736.9936.1336.3036.17712,400
Jul 20, 201837.4037.5136.7336.7736.64651,800
Jul 19, 201837.0737.8036.8037.5037.37553,400
Jul 18, 201836.0337.0736.0337.0036.87949,200
Jul 17, 201835.4037.0035.4035.9335.80919,100
Jul 16, 201834.8735.3334.7035.3035.17891,200
Jul 13, 201834.8335.1334.6334.7734.64484,700
Jul 12, 201835.6035.6034.5534.8734.74731,300
Jul 11, 201835.6036.0034.7735.5335.41684,000
Jul 10, 201836.0736.2035.7736.1035.97507,000
Jul 09, 201836.0736.1335.7336.0735.94332,900
Jul 06, 201836.1336.1335.5735.8335.71471,200
Jul 05, 201836.1036.7035.7336.1736.04335,400
Jul 03, 201835.8336.3035.6736.0335.90413,600
Jul 02, 201835.2335.7334.5435.7335.61532,100
Jun 29, 201836.2336.7335.4035.4035.27731,400
Jun 28, 201835.3736.1035.3736.0735.94470,600
Jun 27, 201836.0736.0735.2735.3035.17794,100
Jun 26, 201834.8035.7734.6035.7035.57606,900
Jun 25, 201835.3035.6034.5734.8034.68881,600
Jun 22, 201835.8736.0335.3035.4335.31624,600
Jun 21, 201835.9736.2335.7335.8035.67498,300
Jun 20, 201836.1736.1735.3336.0335.90515,600
Jun 19, 201835.9736.1735.4336.1336.00509,700
Jun 18, 201835.8036.2335.6336.1235.99375,800
Jun 15, 201835.8336.2735.7735.9535.82641,600
Jun 14, 201835.7035.9735.4735.9335.80674,600
Jun 13, 201836.2336.5335.4335.6335.51856,200
Jun 12, 201836.4336.5736.1736.2936.16695,600
Jun 11, 201836.8036.9236.0236.2336.10818,600
Jun 11, 20180.13333 Dividend
Jun 08, 201836.5737.0036.1036.7736.50590,700
Jun 07, 201836.8336.8336.2636.3336.07338,000
Jun 06, 201836.4336.5035.8036.4736.20604,800
Jun 05, 201835.9336.0735.4036.0035.74606,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...