SHOO

Steven Madden, Ltd. Historical Stock Prices

$31.46
*  
0.24
0.77%
Get SHOO Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading SHOO now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  31.27  31.57  30.88  31.46 581,638
12/17/2014 31.27 31.57 30.88 31.46 581,638
12/16/2014 31.51 31.76 31.07 31.22 610,944
12/15/2014 32.04 32.4 31.57 31.6 348,412
12/12/2014 31.63 32.36 31.63 31.96 431,867
12/11/2014 31.82 32.3 31.82 31.94 525,769
12/10/2014 31.88 32.159 31.2499 31.6 721,276
12/09/2014 31.81 33.1 31.29 32.53 416,204
12/08/2014 32.23 32.75 32 32.17 469,591
12/05/2014 32.53 32.77 32.11 32.18 605,123
12/04/2014 34.05 34.39 32.41 32.57 807,919
12/03/2014 33.95 34.61 33.525 34.16 401,655
12/02/2014 33.05 33.86 32.5 33.81 652,237
12/01/2014 33.95 34.262 32.96 33 487,677
11/28/2014 34.21 34.88 34.05 34.1 229,507
11/26/2014 33.98 34.28 33.875 33.97 403,974
11/25/2014 34.18 34.68 33.9 34.03 462,994
11/24/2014 33.39 34 33.13 34 599,708
11/21/2014 33.85 33.85 32.98 33.24 444,050
11/20/2014 32.73 33.41 32.73 33.37 312,793
11/19/2014 32.2 32.85 31.8575 32.85 336,572
11/18/2014 32.19 32.6 32.02 32.11 449,586
11/17/2014 32.88 33.19 32.26 32.35 583,992
11/14/2014 32.5 32.83 32.355 32.83 500,016
11/13/2014 32.93 33.22 32.32 32.45 492,341
11/12/2014 32.28 32.92 32.28 32.84 373,636
11/11/2014 32.64 32.74 32.12 32.26 378,008
11/10/2014 32.42 32.83 32.27 32.69 394,780
11/07/2014 32.71 32.95 32.4 32.55 322,508
11/06/2014 32.01 32.78 31.99 32.77 223,164
11/05/2014 31.86 32.48 31.38 31.88 518,139
11/04/2014 31.53 31.73 31.21 31.56 550,997
11/03/2014 31.43 31.835 31.13 31.71 703,749
10/31/2014 31.89 31.89 30.75 31.35 791,248
10/30/2014 30.55 31.28 30.124 31.15 600,573
10/29/2014 30.86 31.165 30.72 30.8 405,763
10/28/2014 30.01 30.75 29.86 30.71 515,349
10/27/2014 29.77 30.01 29.58 30 511,089
10/24/2014 29.82 29.95 29.38 29.93 469,458
10/23/2014 30.25 30.46 29.695 29.78 453,484
10/22/2014 29.47 30.76 28.73 30 678,985
10/21/2014 28.97 29.48 28.81 29.48 795,440
10/20/2014 29.21 29.41 28.02 28.87 2,781,137
10/17/2014 32.98 32.98 31.53 31.94 814,587
10/16/2014 31.57 32.56 31.53 32.54 703,768
10/15/2014 31.74 32.04 31.11 31.99 620,715
10/14/2014 31.96 32.51 31.562 32.04 473,336
10/13/2014 32.01 32.2 31.37 31.72 425,392
10/10/2014 31.72 32.47 31.57 31.9 704,962
10/09/2014 32.19 32.29 31.72 31.79 491,877
10/08/2014 31.44 32.2 31.32 32.19 417,622
10/07/2014 31.7 31.86 31.41 31.49 453,166
10/06/2014 32.51 32.518 31.77 31.81 312,951
10/03/2014 32.46 32.64 32.14 32.46 505,629
10/02/2014 31.75 32.3 31.56 32.21 667,873
10/01/2014 32.1 32.44 31.62 31.79 776,271
09/30/2014 32.89 33.08 32.1801 32.23 455,652
09/29/2014 32.61 32.95 32.5 32.84 353,569
09/26/2014 33.06 33.32 32.72 33.03 246,318
09/25/2014 32.95 33.21 32.6 32.95 534,270
09/24/2014 33.16 33.2 32.86 33.04 247,064
09/23/2014 33.39 33.68 33.045 33.06 333,270
09/22/2014 33.72 33.94 33.33 33.39 276,104
09/19/2014 34.51 34.81 33.63 33.74 959,623
09/18/2014 34.22 34.62 33.96 34.46 492,998
09/17/2014 33.79 34.4 33.49 34.18 745,305
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?