SHOO - Steven Madden, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201853.9554.2553.1754.2054.20339,183
Jun 18, 201853.7054.3553.4554.1854.18250,500
Jun 15, 201853.7554.4053.6553.9353.93427,700
Jun 14, 201853.5553.9553.2053.9053.90449,700
Jun 13, 201854.3554.8053.1553.4553.45570,800
Jun 12, 201854.6554.8554.2554.4354.43463,700
Jun 11, 201855.2055.3854.0354.3554.35545,700
Jun 11, 20180.2 Dividend
Jun 08, 201854.8555.5054.1555.1554.95393,800
Jun 07, 201855.2555.2554.3954.5054.30225,300
Jun 06, 201854.6554.7553.7054.7054.50403,200
Jun 05, 201853.9054.1053.1054.0053.80404,200
Jun 04, 201853.4054.1352.9554.1053.90335,300
Jun 01, 201853.1054.8052.6353.0552.86490,000
May 31, 201853.6053.9452.8352.8552.66293,400
May 30, 201853.4054.0053.2053.5053.31256,200
May 29, 201852.5053.4552.2553.0552.86355,900
May 25, 201852.5052.9051.1052.8852.69216,200
May 24, 201851.6552.7551.6552.5052.31364,300
May 23, 201851.3552.2550.8551.7051.51223,900
May 22, 201851.6052.1551.3051.3551.16207,000
May 21, 201850.9551.8550.8051.7051.51343,500
May 18, 201850.8551.2050.6550.8550.67397,900
May 17, 201851.3051.4550.3550.6550.47529,300
May 16, 201850.4051.5050.1551.1550.96487,700
May 15, 201849.1050.4349.0050.1049.92420,700
May 14, 201848.8049.4048.7049.1048.92241,000
May 11, 201848.9049.2548.5548.8548.67212,300
May 10, 201849.1549.1548.5548.8048.62206,900
May 09, 201848.9549.3548.1549.2049.02332,900
May 08, 201848.4049.0047.3148.7548.57630,500
May 07, 201848.6548.6547.9048.3548.17257,700
May 04, 201847.9048.7547.6548.4048.22376,100
May 03, 201848.4548.4547.7847.9047.73266,800
May 02, 201848.1048.8547.6048.7048.52304,900
May 01, 201848.1548.3047.0548.2048.03361,600
Apr 30, 201848.4548.8048.0048.2548.08455,800
Apr 27, 201848.0049.1547.5848.4548.27495,200
Apr 26, 201846.9048.2046.9048.0547.88354,700
Apr 25, 201847.1547.8047.0047.5047.33496,300
Apr 24, 201846.7047.5546.1347.1546.98912,800
Apr 23, 201847.8548.0046.2046.4046.23857,000
Apr 20, 201846.7547.9045.9547.2547.081,098,400
Apr 19, 201847.2047.4545.8346.4546.28926,500
Apr 18, 201847.4047.9047.3047.4047.23971,400
Apr 17, 201846.8547.4146.3546.8046.63361,700
Apr 16, 201846.7046.9045.9046.6546.48322,800
Apr 13, 201846.8546.8545.9546.3046.13420,200
Apr 12, 201845.9546.9545.9546.5046.33380,700
Apr 11, 201845.9546.6545.3046.5546.38411,800
Apr 10, 201846.5546.5545.7546.3046.13309,200
Apr 09, 201846.5047.3045.9045.9545.78380,100
Apr 06, 201846.2547.3044.9846.0545.88447,200
Apr 05, 201844.8546.7044.6546.6546.48328,200
Apr 04, 201843.4045.7543.4045.5545.38454,300
Apr 03, 201843.3544.1843.3544.0043.84381,500
Apr 02, 201843.7044.5042.9043.1042.94321,500
Mar 29, 201843.6544.1543.6043.9043.74375,500
Mar 28, 201843.1543.8043.0043.5043.34506,700
Mar 27, 201843.6043.8542.9043.0042.84384,000
Mar 26, 201843.2043.7542.8043.5543.39480,600
Mar 23, 201844.5044.5042.3542.5042.351,037,200
Mar 22, 201845.6045.9044.2044.2544.09476,500
Mar 21, 201846.0546.1545.6545.9045.73285,400
Mar 20, 201846.0546.3545.2545.9545.78243,900
Mar 19, 201846.2546.5045.5545.9545.78396,800
Mar 16, 201845.2546.6045.1046.4546.28953,100
Mar 15, 201845.1545.7545.1545.2545.09275,200
Mar 14, 201846.3046.3044.9345.0044.84351,700
Mar 13, 201845.6046.6545.3046.0545.88504,800
Mar 12, 201845.1045.8544.9545.3045.14441,200
Mar 09, 201844.1545.7044.1045.4045.24454,400
Mar 09, 20180.2 Dividend
Mar 08, 201845.3545.4543.8844.2043.84486,500
Mar 07, 201845.7045.7344.9045.3044.93461,300
Mar 06, 201845.3545.9544.7045.8045.43479,700
Mar 05, 201843.5045.8043.5045.4045.03744,300
Mar 02, 201844.0044.0043.2543.6043.25636,100
Mar 01, 201843.8544.5043.3044.4044.04629,000
Feb 28, 201843.8544.9543.8043.9043.54497,600
Feb 27, 201843.1045.7042.5044.0543.69625,400
Feb 26, 201844.1044.6543.4844.2043.84562,300
Feb 23, 201843.6545.0343.6044.0543.69276,100
Feb 22, 201843.5543.7042.9543.4543.10308,800
Feb 21, 201843.8044.6543.0543.3042.95512,700
Feb 20, 201843.6545.6542.8543.6543.29628,400
Feb 16, 201842.9544.4042.7544.0043.64848,800
Feb 15, 201843.3544.1042.3843.1042.75386,600
Feb 14, 201842.4543.2542.1543.0542.70477,900
Feb 13, 201842.4043.1042.0842.8042.45279,900
Feb 12, 201842.9043.6542.4542.7542.40392,900
Feb 09, 201843.0043.6541.6542.7042.35654,900
Feb 08, 201844.3044.3042.4042.4042.06347,800
Feb 07, 201843.6544.5543.2344.2543.89514,500
Feb 06, 201842.8044.0042.1843.6543.29622,300
Feb 05, 201844.6545.3043.4543.5543.20501,000
Feb 02, 201846.2046.6544.7044.9544.58437,500
Feb 01, 201845.9046.5345.3046.2045.82657,900
Jan 31, 201846.6046.9545.7846.2045.82382,400
Jan 30, 201846.4046.8045.8546.5546.17406,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...