SHOO - Steven Madden, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201933.0833.0832.5132.7532.75221,630
Jul 17, 201933.3833.3832.7932.9732.97655,500
Jul 16, 201933.2033.6333.2033.3933.39397,600
Jul 15, 201932.9733.3532.7133.0133.01592,900
Jul 12, 201932.1833.1332.1832.9032.90513,500
Jul 11, 201932.3132.4431.5532.0532.05677,800
Jul 10, 201932.4832.5431.9832.2332.23531,100
Jul 09, 201932.7633.0132.1432.2732.27412,200
Jul 08, 201933.4033.6932.6532.9532.95426,700
Jul 05, 201933.3833.7533.1733.6033.60273,500
Jul 03, 201933.3733.6833.2433.4633.46373,200
Jul 02, 201933.9134.2232.9933.2433.24458,200
Jul 01, 201934.3935.1433.6333.9233.92514,500
Jun 28, 201933.5734.3333.4233.9533.95952,500
Jun 27, 201932.5233.4932.5233.3733.37578,200
Jun 26, 201931.7332.3531.0932.2932.29545,900
Jun 25, 201932.2432.2431.5731.6631.66508,600
Jun 24, 201932.2732.5832.0332.1032.10355,200
Jun 21, 201931.6932.3531.4532.1232.12687,900
Jun 20, 201931.9832.0331.4931.8031.80315,900
Jun 19, 201932.4632.4631.3931.6631.66854,200
Jun 18, 201932.0332.6631.8232.5232.521,108,000
Jun 17, 201933.2133.2131.8131.8931.89668,800
Jun 17, 20190.14 Dividend
Jun 14, 201933.1233.5832.9533.2333.09578,100
Jun 13, 201932.5933.3932.3433.1833.04538,000
Jun 12, 201932.5232.7632.3432.4632.32323,500
Jun 11, 201932.7432.9832.3232.6432.50473,000
Jun 10, 201932.1232.6331.8932.4132.27516,100
Jun 07, 201931.4631.9031.3031.8531.72388,000
Jun 06, 201931.9531.9530.7831.2731.14715,900
Jun 05, 201931.9832.4631.7032.1832.04699,400
Jun 04, 201931.4131.8231.3731.7931.66524,400
Jun 03, 201930.0931.0530.0930.9130.78868,700
May 31, 201930.0030.2929.4330.2630.13722,800
May 30, 201930.3530.9230.1530.5830.45424,600
May 29, 201930.4730.4929.7930.3730.24519,600
May 28, 201930.8131.1030.1630.2730.14505,000
May 24, 201930.5130.9830.2930.7130.58415,200
May 23, 201931.0831.0930.1930.2930.16632,400
May 22, 201931.3431.6431.1531.2931.16524,300
May 21, 201930.8531.5830.5831.4931.36536,700
May 20, 201931.1131.3030.7430.7930.66676,500
May 17, 201931.7232.2331.4831.5131.38567,800
May 16, 201931.8632.4531.8531.8631.73401,500
May 15, 201931.4932.0431.2131.7231.59484,000
May 14, 201930.7832.0930.7231.8731.741,032,200
May 13, 201932.4432.5031.6031.7731.64702,100
May 10, 201933.4233.4332.3333.1232.98497,400
May 09, 201933.2333.6832.8333.4433.30491,400
May 08, 201933.3833.9733.0333.6333.49596,100
May 07, 201935.0735.1533.1733.5133.371,090,800
May 06, 201936.0436.3435.1135.2435.09733,700
May 03, 201936.4736.8336.4036.7036.55351,500
May 02, 201935.5036.4235.5036.3736.22470,500
May 01, 201936.4236.4235.4535.4735.32749,800
Apr 30, 201936.2036.5836.0636.3536.20662,100
Apr 29, 201936.0536.3335.7336.2136.06653,100
Apr 26, 201935.3135.9434.8435.8335.68612,600
Apr 25, 201935.6236.8734.5835.0134.861,167,400
Apr 24, 201933.4934.3033.4034.0033.86666,500
Apr 23, 201932.7433.3832.5333.3133.17537,600
Apr 22, 201933.4333.4332.5532.5732.43364,800
Apr 18, 201933.5034.0133.1933.5233.38465,200
Apr 17, 201933.9534.0133.5633.6233.48479,700
Apr 16, 201933.6533.9233.5733.7533.61364,600
Apr 15, 201933.4233.7233.2633.6133.47422,200
Apr 12, 201933.1233.3532.8933.2933.15472,400
Apr 11, 201933.2033.4632.6732.9432.80427,300
Apr 10, 201932.9033.2232.8233.1633.02480,100
Apr 09, 201933.4333.6032.8932.9632.82520,300
Apr 08, 201934.3934.3933.4733.6533.51475,800
Apr 05, 201934.4634.6434.1434.2634.12341,500
Apr 04, 201933.8534.4833.8334.4234.27354,000
Apr 03, 201934.0634.1633.7233.7733.63287,100
Apr 02, 201934.1934.1933.6933.8633.72431,100
Apr 01, 201934.0634.2533.7634.2034.06297,400
Mar 29, 201934.0534.2233.7133.8433.70561,800
Mar 28, 201933.8034.1333.5234.0133.87491,700
Mar 27, 201933.1533.7233.1333.5433.40408,700
Mar 26, 201932.8733.2232.5233.1533.01443,800
Mar 25, 201932.2032.9232.0532.7432.60494,700
Mar 22, 201933.0033.0032.1532.1732.03613,200
Mar 21, 201933.0233.5732.8133.2933.15496,300
Mar 20, 201933.0033.4132.6033.0332.89558,400
Mar 19, 201933.1733.4832.7833.0032.86617,400
Mar 18, 201932.5633.2032.4133.1132.97590,400
Mar 18, 20190.14 Dividend
Mar 15, 201932.6933.1032.5732.5732.291,344,300
Mar 14, 201932.6632.9532.3032.7732.49667,700
Mar 13, 201932.4832.9532.3632.6232.34470,700
Mar 12, 201932.5032.6331.9032.4132.13380,300
Mar 11, 201932.2232.6932.2232.4432.16588,700
Mar 08, 201932.2732.4431.8832.1331.86328,300
Mar 07, 201932.4932.8532.1932.4432.16416,700
Mar 06, 201932.8333.0132.4632.5032.22527,100
Mar 05, 201933.1233.3432.7032.7932.51577,700
Mar 04, 201933.6233.7032.9633.0632.78447,700
Mar 01, 201933.3434.0933.0133.5033.22568,600
Feb 28, 201933.7533.9232.9932.9932.71982,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...