SHOO - Steven Madden, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201935.0134.5034.2134.5034.503,268
Sep 20, 201935.0135.2434.3334.3634.361,049,700
Sep 19, 201934.6435.1634.5935.0035.00682,800
Sep 18, 201935.0935.1634.1434.4934.49659,600
Sep 17, 201935.2835.6034.8635.0435.04451,700
Sep 16, 201935.5036.0835.2335.4835.48530,000
Sep 16, 20190.14 Dividend
Sep 13, 201936.2336.5235.7435.8535.71569,200
Sep 12, 201936.2136.4535.7536.1135.97678,000
Sep 11, 201936.1036.2535.3536.2336.09827,700
Sep 10, 201936.1636.8235.7535.9035.76818,300
Sep 09, 201934.8936.2434.4836.1936.051,140,700
Sep 06, 201934.6135.0534.5634.6834.54434,600
Sep 05, 201933.7934.8933.6234.7734.63649,400
Sep 04, 201933.1033.3832.8133.2433.11493,700
Sep 03, 201932.8133.1032.3832.6532.52522,300
Aug 30, 201933.4133.7133.0333.2233.09513,000
Aug 29, 201932.3233.2932.0633.1933.06711,400
Aug 28, 201931.0732.0830.9331.9031.78448,300
Aug 27, 201931.2531.4730.9931.1931.07610,800
Aug 26, 201930.4631.0530.2130.8830.76591,300
Aug 23, 201931.7031.7329.8630.0129.89908,200
Aug 22, 201931.4032.3431.2732.1532.02687,400
Aug 21, 201930.9031.4330.7531.2731.15610,800
Aug 20, 201930.4030.6930.1730.4530.33599,600
Aug 19, 201930.5830.9130.4730.6030.48609,800
Aug 16, 201929.6230.4529.6230.1430.02568,500
Aug 15, 201930.1130.1629.3129.3729.26641,000
Aug 14, 201929.4930.3928.9530.1230.00940,700
Aug 13, 201929.0431.2829.0430.2830.161,079,500
Aug 12, 201929.8129.9829.2229.2829.17532,000
Aug 09, 201930.8530.9230.0730.1230.00501,800
Aug 08, 201930.4831.2230.4831.0630.94610,600
Aug 07, 201930.0730.6729.7330.2330.11579,800
Aug 06, 201929.7530.5729.4030.5530.43630,800
Aug 05, 201930.0030.0228.8529.4929.371,078,000
Aug 02, 201930.9630.9630.0930.6830.56912,200
Aug 01, 201934.4535.0531.0331.2731.151,447,700
Jul 31, 201934.4234.9033.8434.5134.38879,100
Jul 30, 201934.9234.9233.0834.2934.16917,800
Jul 29, 201934.2034.6133.5133.7333.60687,500
Jul 26, 201934.1034.4933.4234.1334.00417,300
Jul 25, 201934.1234.5433.9934.0133.88594,700
Jul 24, 201933.9834.5733.5834.2434.11538,300
Jul 23, 201933.7934.2833.5034.0233.89555,400
Jul 22, 201933.6233.8733.1233.5133.38892,500
Jul 19, 201932.9733.6532.4233.5133.38710,900
Jul 18, 201933.0833.2332.5133.0232.89473,300
Jul 17, 201933.3833.3832.7932.9732.84655,500
Jul 16, 201933.2033.6333.2033.3933.26397,600
Jul 15, 201932.9733.3532.7133.0132.88592,900
Jul 12, 201932.1833.1332.1832.9032.77513,500
Jul 11, 201932.3132.4431.5532.0531.92677,800
Jul 10, 201932.4832.5431.9832.2332.10531,100
Jul 09, 201932.7633.0132.1432.2732.14412,200
Jul 08, 201933.4033.6932.6532.9532.82426,700
Jul 05, 201933.3833.7533.1733.6033.47273,500
Jul 03, 201933.3733.6833.2433.4633.33373,200
Jul 02, 201933.9134.2232.9933.2433.11458,200
Jul 01, 201934.3935.1433.6333.9233.79514,500
Jun 28, 201933.5734.3333.4233.9533.82952,500
Jun 27, 201932.5233.4932.5233.3733.24578,200
Jun 26, 201931.7332.3531.0932.2932.16545,900
Jun 25, 201932.2432.2431.5731.6631.54508,600
Jun 24, 201932.2732.5832.0332.1031.97355,200
Jun 21, 201931.6932.3531.4532.1231.99687,900
Jun 20, 201931.9832.0331.4931.8031.68315,900
Jun 19, 201932.4632.4631.3931.6631.54854,200
Jun 18, 201932.0332.6631.8232.5232.391,108,000
Jun 17, 201933.2133.2131.8131.8931.77668,800
Jun 17, 20190.14 Dividend
Jun 14, 201933.1233.5832.9533.2332.96578,100
Jun 13, 201932.5933.3932.3433.1832.91538,000
Jun 12, 201932.5232.7632.3432.4632.20323,500
Jun 11, 201932.7432.9832.3232.6432.38473,000
Jun 10, 201932.1232.6331.8932.4132.15516,100
Jun 07, 201931.4631.9031.3031.8531.59388,000
Jun 06, 201931.9531.9530.7831.2731.02715,900
Jun 05, 201931.9832.4631.7032.1831.92699,400
Jun 04, 201931.4131.8231.3731.7931.53524,400
Jun 03, 201930.0931.0530.0930.9130.66868,700
May 31, 201930.0030.2929.4330.2630.01722,800
May 30, 201930.3530.9230.1530.5830.33424,600
May 29, 201930.4730.4929.7930.3730.12519,600
May 28, 201930.8131.1030.1630.2730.02505,000
May 24, 201930.5130.9830.2930.7130.46415,200
May 23, 201931.0831.0930.1930.2930.04632,400
May 22, 201931.3431.6431.1531.2931.04524,300
May 21, 201930.8531.5830.5831.4931.23536,700
May 20, 201931.1131.3030.7430.7930.54676,500
May 17, 201931.7232.2331.4831.5131.25567,800
May 16, 201931.8632.4531.8531.8631.60401,500
May 15, 201931.4932.0431.2131.7231.46484,000
May 14, 201930.7832.0930.7231.8731.611,032,200
May 13, 201932.4432.5031.6031.7731.51702,100
May 10, 201933.4233.4332.3333.1232.85497,400
May 09, 201933.2333.6832.8333.4433.17491,400
May 08, 201933.3833.9733.0333.6333.36596,100
May 07, 201935.0735.1533.1733.5133.241,090,800
May 06, 201936.0436.3435.1135.2434.95733,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...