SHOO - Steven Madden, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201857.5057.9057.0657.6057.60226,988
Aug 20, 201856.9557.4056.6557.2057.20238,300
Aug 17, 201856.0556.9355.8556.9056.90185,700
Aug 16, 201857.0057.3056.0156.1556.15222,100
Aug 15, 201857.3057.3056.2356.6556.65257,500
Aug 14, 201856.4057.7556.4057.5057.50301,200
Aug 13, 201856.8057.4556.2556.3056.30338,900
Aug 10, 201856.1557.3055.8656.6556.65282,400
Aug 09, 201855.8057.5055.3356.4556.45366,000
Aug 08, 201855.8556.2555.5055.7055.70344,100
Aug 07, 201855.3555.8554.8855.7555.75254,500
Aug 06, 201855.8556.1555.0055.1555.15274,700
Aug 03, 201855.2556.6555.2555.9055.90460,900
Aug 02, 201855.2556.5055.0056.0056.00397,800
Aug 01, 201853.8055.5053.2155.1555.15676,100
Jul 31, 201853.7054.7051.9054.0554.05844,500
Jul 30, 201853.7054.3553.0553.7553.75903,000
Jul 27, 201855.3555.3553.1053.5553.55354,900
Jul 26, 201854.9055.8554.6355.1555.15226,000
Jul 25, 201854.0554.9553.9154.8554.85252,300
Jul 24, 201854.8055.0553.5853.9553.95363,000
Jul 23, 201855.3055.4854.2054.4554.45474,900
Jul 20, 201856.1056.2655.1055.1555.15434,500
Jul 19, 201855.6056.7055.2056.2556.25368,900
Jul 18, 201854.0555.6054.0555.5055.50632,800
Jul 17, 201853.1055.5053.1053.9053.90612,700
Jul 16, 201852.3053.0052.0552.9552.95594,100
Jul 13, 201852.2552.7051.9552.1552.15323,100
Jul 12, 201853.4053.4051.8352.3052.30487,500
Jul 11, 201853.4054.0052.1553.3053.30456,000
Jul 10, 201854.1054.3053.6554.1554.15338,000
Jul 09, 201854.1054.2053.6054.1054.10221,900
Jul 06, 201854.2054.2053.3553.7553.75314,100
Jul 05, 201854.1555.0553.6054.2554.25223,600
Jul 03, 201853.7554.4553.5054.0554.05275,700
Jul 02, 201852.8553.6051.8153.6053.60354,700
Jun 29, 201854.3555.1053.1053.1053.10487,600
Jun 28, 201853.0554.1553.0554.1054.10313,700
Jun 27, 201854.1054.1052.9052.9552.95529,400
Jun 26, 201852.2053.6551.9053.5553.55404,600
Jun 25, 201852.9553.4051.8552.2052.20587,700
Jun 22, 201853.8054.0552.9553.1553.15416,400
Jun 21, 201853.9554.3553.6053.7053.70332,200
Jun 20, 201854.2554.2553.0054.0554.05343,700
Jun 19, 201853.9554.2553.1554.2054.20339,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...