SHOO - Steven Madden, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201931.0131.9630.9831.8331.83486,500
Jan 16, 201931.1731.4030.8831.1931.19293,600
Jan 15, 201931.2431.3030.6731.1231.12374,900
Jan 14, 201930.7931.4130.6331.0931.09348,100
Jan 11, 201931.2631.7130.8130.9630.96801,400
Jan 10, 201931.7432.0831.0931.2731.27739,900
Jan 09, 201932.6732.7632.2932.3132.31391,300
Jan 08, 201932.1232.5631.8832.4832.48425,800
Jan 07, 201931.0132.0230.7131.7331.73396,100
Jan 04, 201930.6031.0530.1231.0031.00488,300
Jan 03, 201930.3330.6629.9530.0530.05365,500
Jan 02, 201929.9330.7429.7130.4830.48652,100
Dec 31, 201830.2030.3629.6530.2630.26594,500
Dec 28, 201830.0931.0329.4130.0830.08453,400
Dec 27, 201829.3129.9628.7529.8829.88413,800
Dec 26, 201828.1129.9827.8829.8929.89502,800
Dec 24, 201828.5928.6427.8927.9327.93306,000
Dec 21, 201828.9829.7928.5528.5928.591,320,600
Dec 20, 201829.4029.9828.6528.9028.90844,200
Dec 20, 20180.14 Dividend
Dec 19, 201829.4530.1729.1729.4629.32876,000
Dec 18, 201829.1530.0628.9729.3829.24733,100
Dec 17, 201828.6529.4628.1528.9528.81923,100
Dec 14, 201828.6229.7428.3628.7828.64707,900
Dec 13, 201829.9430.1528.7928.9028.76634,300
Dec 12, 201829.7330.4929.7329.8629.72665,900
Dec 11, 201829.6329.9129.1629.5729.43411,900
Dec 10, 201829.0929.5228.6129.0528.91708,500
Dec 07, 201830.1730.5228.8129.0928.95630,300
Dec 06, 201829.8831.0629.4130.2030.06836,400
Dec 04, 201832.7032.9830.0830.1630.02895,400
Dec 03, 201832.5033.4532.5032.9832.82870,100
Nov 30, 201831.4932.3830.8832.2332.08785,200
Nov 29, 201831.8432.0931.1031.4831.33500,300
Nov 28, 201831.4731.9931.0731.8531.70578,900
Nov 27, 201831.4231.5730.8631.3131.161,067,500
Nov 26, 201831.1531.9630.6731.6931.54540,900
Nov 23, 201831.0531.3030.7030.9330.78367,600
Nov 21, 201830.8231.5630.5231.2731.12577,800
Nov 20, 201830.5431.1030.0030.5930.44502,900
Nov 19, 201831.9332.2830.8531.0430.89780,600
Nov 16, 201831.8832.0631.0932.0131.86797,700
Nov 15, 201831.8832.3431.3132.1331.98900,400
Nov 14, 201832.3533.0231.9032.0931.94607,000
Nov 13, 201832.2732.5831.8632.0331.88620,800
Nov 12, 201832.4333.0732.0432.1231.97789,900
Nov 09, 201833.0333.2032.1532.4332.28572,100
Nov 08, 201832.5533.3332.3633.0832.92634,100
Nov 07, 201832.0732.8131.6132.7332.57796,400
Nov 06, 201831.9332.3031.6332.0431.89595,000
Nov 05, 201832.5032.9631.8332.0731.92800,400
Nov 02, 201832.6433.1231.7732.4132.26774,300
Nov 01, 201831.4832.7430.8632.4632.31890,300
Oct 31, 201832.0032.6130.9131.2731.121,332,700
Oct 30, 201830.1432.4029.2932.0131.861,619,000
Oct 29, 201828.6929.9628.5529.1328.991,589,000
Oct 26, 201828.1328.9427.9428.3628.23996,000
Oct 25, 201828.3528.8728.2528.4528.31701,200
Oct 24, 201828.7729.1028.3328.3628.231,275,700
Oct 23, 201828.6928.9027.8928.7128.57650,600
Oct 22, 201828.0229.3227.9028.8828.741,029,700
Oct 19, 201829.0329.0327.9928.1027.971,107,600
Oct 18, 201830.0430.1228.9528.9828.841,088,300
Oct 17, 201830.5330.6030.0930.2330.09948,400
Oct 16, 201830.0230.7229.6530.6430.491,036,900
Oct 15, 201830.2230.5229.9930.0029.861,189,700
Oct 12, 201830.7231.2929.9030.2830.141,398,300
Oct 12, 20182/3 Stock Split
Oct 11, 201830.4430.7729.9130.1129.97906,500
Oct 10, 201832.4032.4030.4830.5430.39935,800
Oct 09, 201833.0733.4632.3332.5132.35565,200
Oct 08, 201832.6833.4032.1733.1733.01678,200
Oct 05, 201833.2533.3332.4132.7732.61786,900
Oct 04, 201833.7433.7533.0833.2233.061,087,800
Oct 03, 201833.8734.0833.5333.7533.59441,500
Oct 02, 201834.7434.8133.1633.6433.481,298,600
Oct 01, 201835.3935.5634.6334.8734.71508,200
Sep 28, 201835.8736.3035.1035.2735.10539,300
Sep 27, 201836.2336.2335.6035.8735.70870,900
Sep 26, 201836.3736.9336.0736.1735.99847,300
Sep 25, 201837.1337.1336.2036.3736.19595,300
Sep 24, 201837.8737.9336.7037.1036.92665,200
Sep 21, 201838.8739.1237.6337.7037.52798,900
Sep 20, 201838.0339.0037.4138.9038.72472,300
Sep 19, 201838.4338.5337.8738.0037.82396,400
Sep 18, 201837.8338.8337.6738.4338.25429,700
Sep 17, 201837.6338.1037.1237.8337.65356,000
Sep 17, 20180.2 Dividend
Sep 14, 201837.4337.7336.9137.3036.92269,400
Sep 13, 201837.5737.9037.2937.3736.99187,200
Sep 12, 201837.9337.9336.8737.5337.15277,700
Sep 11, 201837.9038.2737.8337.8737.48145,200
Sep 10, 201837.5738.1736.9437.8737.48263,800
Sep 07, 201837.5338.0737.2737.3736.99298,800
Sep 06, 201838.3338.4737.5737.5737.19221,500
Sep 05, 201838.3738.4737.9038.2337.85235,800
Sep 04, 201838.7038.7738.1738.4338.05240,700
Aug 31, 201838.3338.8338.0738.7738.38253,700
Aug 30, 201838.2338.5737.9338.3737.98228,600
Aug 29, 201837.9338.2736.9038.2337.85322,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...