SHOO

Steven Madden, Ltd. Historical Stock Prices

$34.17
*  
0.05
0.15%
Get SHOO Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading SHOO now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    SHOO Pre-Market
 
 
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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  34.19  34.33  33.74  34.17 454,228
08/21/2014 34.19 34.33 33.74 34.17 454,228
08/20/2014 33.75 34.33 33.592 34.22 510,061
08/19/2014 33.57 33.92 33.5 33.82 419,062
08/18/2014 33.27 33.52 33.12 33.435 557,547
08/15/2014 33.97 34.15 32.7101 33.1 747,837
08/14/2014 32.02 32.34 31.91 32.32 272,647
08/13/2014 32.17 32.5 31.87 31.98 323,518
08/12/2014 32.29 32.71 31.84 32.02 608,513
08/11/2014 33.22 33.69 32.89 32.92 595,950
08/08/2014 33.31 33.77 33.15 33.21 537,932
08/07/2014 33.75 33.9 33.14 33.38 516,929
08/06/2014 32.43 33.64 31.88 33.56 720,782
08/05/2014 31.62 32.69 31.33 32.47 642,120
08/04/2014 31.56 31.93 31.3 31.705 846,725
08/01/2014 31.75 33.2 31.19 31.56 1,033,429
07/31/2014 31.45 32.87 30.2 31.85 2,369,596
07/30/2014 33.5 34.25 33.27 34.15 663,588
07/29/2014 33.73 33.73 33.07 33.16 400,267
07/28/2014 33.49 33.65 33.15 33.51 398,410
07/25/2014 33.56 33.8599 33.36 33.42 332,820
07/24/2014 33.63 34.03 33.54 33.69 753,856
07/23/2014 33.57 34.0399 33.29 33.41 395,608
07/22/2014 33.88 33.91 33.54 33.61 575,776
07/21/2014 33.76 33.98 33.55 33.72 794,451
07/18/2014 33.36 33.84 33.36 33.77 451,264
07/17/2014 33.3 33.71 33.3 33.47 337,695
07/16/2014 33.89 34.01 33.35 33.43 267,261
07/15/2014 33.69 33.86 33.44 33.73 321,553
07/14/2014 34.3 34.48 33.6 33.86 414,431
07/11/2014 34.67 34.89 34.02 34.04 393,401
07/10/2014 34.89 35.22 34.45 34.75 814,748
07/09/2014 34.72 35.635 34.6025 35.55 815,688
07/08/2014 34.29 34.58 34.01 34.52 584,035
07/07/2014 34.38 34.5 33.9 34.29 476,930
07/03/2014 34.28 34.63 33.99 34.44 301,703
07/02/2014 34.5 35.05 34.05 34.17 1,044,994
07/01/2014 34.28 35.22 34.07 34.77 876,879
06/30/2014 33.75 34.33 33.64 34.3 719,982
06/27/2014 33.32 34.03 33.32 33.83 943,824
06/26/2014 33.55 33.74 33.445 33.55 1,023,699
06/25/2014 32.83 33.67 32.83 33.56 520,569
06/24/2014 32.7 33.32 32.55 33 503,253
06/23/2014 32.93 32.99 32.43 32.81 350,469
06/20/2014 32.65 32.88 32.43 32.77 747,223
06/19/2014 32.51 32.7 32.23 32.45 316,006
06/18/2014 32.35 32.52 32.01 32.46 316,501
06/17/2014 31.47 32.45 31.37 32.35 497,176
06/16/2014 31.64 31.8 31.35 31.6 296,393
06/13/2014 31.94 31.99 31.55 31.58 238,315
06/12/2014 31.86 31.915 31.41 31.78 324,196
06/11/2014 32.29 32.45 31.78 31.99 384,414
06/10/2014 32.77 32.918 32.34 32.4 375,373
06/09/2014 33.1 33.31 32.813 32.83 316,160
06/06/2014 33.02 33.55 33.02 33.14 452,882
06/05/2014 32.76 32.99 32.1 32.8 414,595
06/04/2014 32.49 32.98 32.31 32.83 759,351
06/03/2014 32.07 33 32.07 32.55 1,253,486
06/02/2014 31.93 32.35 31.78 32.33 988,710
05/30/2014 31.47 31.94 31.47 31.86 691,072
05/29/2014 31.57 32.121 31.47 31.62 670,650
05/28/2014 32.29 32.3 31.23 31.37 1,045,354
05/27/2014 32.34 32.84 32.34 32.52 471,860
05/23/2014 32.76 32.96 31.65 32.04 821,600
05/22/2014 32.23 32.75 32.02 32.65 410,686
05/21/2014 32.49 33 32.02 32.24 385,699
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?