SHOO - Steven Madden, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201931.0831.0930.1930.2930.29632,400
May 22, 201931.3431.6431.1531.2931.29524,300
May 21, 201930.8531.5830.5831.4931.49536,700
May 20, 201931.1131.3030.7430.7930.79676,500
May 17, 201931.7232.2331.4831.5131.51567,800
May 16, 201931.8632.4531.8531.8631.86401,500
May 15, 201931.4932.0431.2131.7231.72484,000
May 14, 201930.7832.0930.7231.8731.871,032,200
May 13, 201932.4432.5031.6031.7731.77702,100
May 10, 201933.4233.4332.3333.1233.12497,400
May 09, 201933.2333.6832.8333.4433.44491,400
May 08, 201933.3833.9733.0333.6333.63596,100
May 07, 201935.0735.1533.1733.5133.511,090,800
May 06, 201936.0436.3435.1135.2435.24733,700
May 03, 201936.4736.8336.4036.7036.70351,500
May 02, 201935.5036.4235.5036.3736.37470,500
May 01, 201936.4236.4235.4535.4735.47749,800
Apr 30, 201936.2036.5836.0636.3536.35662,100
Apr 29, 201936.0536.3335.7336.2136.21653,100
Apr 26, 201935.3135.9434.8435.8335.83612,600
Apr 25, 201935.6236.8734.5835.0135.011,167,400
Apr 24, 201933.4934.3033.4034.0034.00666,500
Apr 23, 201932.7433.3832.5333.3133.31537,600
Apr 22, 201933.4333.4332.5532.5732.57364,800
Apr 18, 201933.5034.0133.1933.5233.52465,200
Apr 17, 201933.9534.0133.5633.6233.62479,700
Apr 16, 201933.6533.9233.5733.7533.75364,600
Apr 15, 201933.4233.7233.2633.6133.61422,200
Apr 12, 201933.1233.3532.8933.2933.29472,400
Apr 11, 201933.2033.4632.6732.9432.94427,300
Apr 10, 201932.9033.2232.8233.1633.16480,100
Apr 09, 201933.4333.6032.8932.9632.96520,300
Apr 08, 201934.3934.3933.4733.6533.65475,800
Apr 05, 201934.4634.6434.1434.2634.26341,500
Apr 04, 201933.8534.4833.8334.4234.42354,000
Apr 03, 201934.0634.1633.7233.7733.77287,100
Apr 02, 201934.1934.1933.6933.8633.86431,100
Apr 01, 201934.0634.2533.7634.2034.20297,400
Mar 29, 201934.0534.2233.7133.8433.84561,800
Mar 28, 201933.8034.1333.5234.0134.01491,700
Mar 27, 201933.1533.7233.1333.5433.54408,700
Mar 26, 201932.8733.2232.5233.1533.15443,800
Mar 25, 201932.2032.9232.0532.7432.74494,700
Mar 22, 201933.0033.0032.1532.1732.17613,200
Mar 21, 201933.0233.5732.8133.2933.29496,300
Mar 20, 201933.0033.4132.6033.0333.03558,400
Mar 19, 201933.1733.4832.7833.0033.00617,400
Mar 18, 201932.5633.2032.4133.1133.11590,400
Mar 18, 20190.14 Dividend
Mar 15, 201932.6933.1032.5732.5732.431,344,300
Mar 14, 201932.6632.9532.3032.7732.63667,700
Mar 13, 201932.4832.9532.3632.6232.48470,700
Mar 12, 201932.5032.6331.9032.4132.27380,300
Mar 11, 201932.2232.6932.2232.4432.30588,700
Mar 08, 201932.2732.4431.8832.1331.99328,300
Mar 07, 201932.4932.8532.1932.4432.30416,700
Mar 06, 201932.8333.0132.4632.5032.36527,100
Mar 05, 201933.1233.3432.7032.7932.65577,700
Mar 04, 201933.6233.7032.9633.0632.92447,700
Mar 01, 201933.3434.0933.0133.5033.36568,600
Feb 28, 201933.7533.9232.9932.9932.85982,900
Feb 27, 201933.4035.3833.4033.9733.821,541,500
Feb 26, 201933.1633.3732.7832.7832.64935,200
Feb 25, 201932.8533.6132.8033.1633.02690,200
Feb 22, 201932.5432.6632.2032.6632.52601,600
Feb 21, 201932.4333.0032.2332.5632.42614,300
Feb 20, 201933.4833.5132.3432.6332.491,105,500
Feb 19, 201934.3834.3833.2433.7133.571,192,700
Feb 15, 201934.5234.8734.1434.4134.26856,000
Feb 14, 201934.3334.6233.4234.3534.20912,400
Feb 13, 201934.4834.8434.1734.6234.47632,100
Feb 12, 201934.1134.5834.0034.3834.23490,200
Feb 11, 201933.6434.0933.5233.9233.77493,300
Feb 08, 201933.9834.1333.3833.5633.42356,200
Feb 07, 201933.8334.0333.6333.9833.83423,200
Feb 06, 201934.0234.0233.5633.9033.75298,300
Feb 05, 201933.8434.3833.4833.9233.77506,000
Feb 04, 201932.9333.7032.5933.6933.55575,400
Feb 01, 201932.9533.2032.6132.9532.81503,300
Jan 31, 201931.5032.6931.5032.6532.51434,100
Jan 30, 201932.2932.6631.8332.5532.41367,700
Jan 29, 201932.4432.4431.9232.0431.90394,200
Jan 28, 201932.1332.7432.0632.4032.26310,000
Jan 25, 201932.3432.8832.0332.4032.26341,000
Jan 24, 201931.9332.1131.6232.0631.92352,600
Jan 23, 201932.0432.4131.3631.8531.71383,300
Jan 22, 201932.0832.2431.6131.8831.74313,300
Jan 18, 201932.0032.5331.8732.1632.02477,600
Jan 17, 201931.0131.9630.9831.8331.69498,100
Jan 16, 201931.1731.4030.8831.1931.06293,600
Jan 15, 201931.2431.3030.6731.1230.99374,900
Jan 14, 201930.7931.4130.6331.0930.96348,100
Jan 11, 201931.2631.7130.8130.9630.83801,400
Jan 10, 201931.7432.0831.0931.2731.14739,900
Jan 09, 201932.6732.7632.2932.3132.17391,300
Jan 08, 201932.1232.5631.8832.4832.34425,800
Jan 07, 201931.0132.0230.7131.7331.59396,100
Jan 04, 201930.6031.0530.1231.0030.87488,300
Jan 03, 201930.3330.6629.9530.0529.92365,500
Jan 02, 201929.9330.7429.7130.4830.35652,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...