SHOO

Steven Madden, Ltd. Common Stock Historical Stock Prices

$38
*  
0.50
1.33%
Get SHOO Alerts
*Delayed - data as of Jun. 22, 2017  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2017 TO 22-JUN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 37.50 38.10 37.30 38 527,265
06/22/2017 37.5 38.1 37.3 38 527,265
06/21/2017 37.75 37.925 37.475 37.5 408,236
06/20/2017 38.6 38.9 37.55 37.75 450,511
06/19/2017 38.85 38.9 38.5 38.7 400,147
06/16/2017 38.35 39.1 38.25 38.6 705,199
06/15/2017 39.1 39.5 38.75 39.2 624,311
06/14/2017 39.55 40.75 39.2 39.25 518,795
06/13/2017 40.05 40.175 39.4 39.55 362,209
06/12/2017 39.8 40.5 39.8 39.95 572,806
06/09/2017 39.35 39.975 38.825 39.75 437,783
06/08/2017 38.8 39.4 38.375 39.25 353,222
06/07/2017 38.7 38.95 38.45 38.7 280,590
06/06/2017 39.05 39.55 38.75 38.75 416,943
06/05/2017 39.05 39.45 38.684 39.35 504,855
06/02/2017 39.25 39.65 38.7 38.75 560,539
06/01/2017 39.3 39.3 38.205 39.05 575,797
05/31/2017 38.65 39.35 38.3 39.25 567,235
05/30/2017 38.45 38.9 38.33 38.6 323,794
05/26/2017 37.7 38.7 37.65 38.5 355,056
05/25/2017 37.75 38.15 37.55 37.6 256,696
05/24/2017 37.5 37.9 37.15 37.55 353,859
05/23/2017 37.55 37.8 37.325 37.5 332,650
05/22/2017 37.1 38.05 36.7 37.4 387,234
05/19/2017 36.95 37.475 36.1 37.25 597,810
05/18/2017 37.45 37.9 36.725 37.1 704,058
05/17/2017 37.45 37.85 37.15 37.55 751,970
05/16/2017 37.15 37.85 36.65 37.75 860,680
05/15/2017 37 37.6 37 37.2 539,997
05/12/2017 37.95 38 36.8 36.9 820,489
05/11/2017 38.75 38.75 37.425 38.15 341,583
05/10/2017 38.15 38.9 37.9 38.8 283,635
05/09/2017 38 38.4 38 38.2 393,502
05/08/2017 38.5 38.5 37.85 38 460,528
05/05/2017 38.25 38.5 37.925 38.4 286,973
05/04/2017 38.1 38.3 37.725 38.15 286,966
05/03/2017 37.95 38.2 37.75 38.1 250,965
05/02/2017 38.15 38.35 37.875 38.1 383,751
05/01/2017 38.2 38.3 37.5 38.05 420,382
04/28/2017 38.85 38.85 37.75 38.05 587,439
04/27/2017 38.5 38.7 36.9 38.6 381,649
04/26/2017 38.4 38.9 38.1 38.45 772,621
04/25/2017 38.35 38.7 38.175 38.3 455,425
04/24/2017 38.5 39 37.75 38.2 711,381
04/21/2017 38.25 38.85 37.35 37.95 965,548
04/20/2017 36.65 37.3 36.1 37.15 670,198
04/19/2017 36.2 36.8 36.2 36.5 622,995
04/18/2017 36.3 36.4 35.55 36.2 1,173,188
04/17/2017 36.6 36.625 36.15 36.3 819,493
04/13/2017 36.85 37.25 36.35 36.55 657,858
04/12/2017 37.5 37.5 36.825 36.9 351,541
04/11/2017 36.9 37.55 36.8 37.55 688,647
04/10/2017 36.9 37.4 36.7 37.1 531,331
04/07/2017 36.85 37.25 36.7 36.8 459,032
04/06/2017 36.75 37.5 36.65 36.85 349,439
04/05/2017 37.05 37.4 36.55 36.55 384,253
04/04/2017 37.75 37.9 36.9 37.05 534,873
04/03/2017 38.6 38.6 37.8 37.85 519,116
03/31/2017 38.5 38.775 38.35 38.55 382,234
03/30/2017 38.75 38.85 38.15 38.45 315,291
03/29/2017 38.15 38.95 38.075 38.8 302,395
03/28/2017 37.8 38.4 37.7 38.25 340,763
03/27/2017 37.9 38.2 37.725 38 344,977
03/24/2017 37.65 38.55 37.65 38.15 503,600
03/23/2017 38 38.275 37.325 37.65 422,584
03/22/2017 37.2 37.5 36.8 37.5 297,298
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for SHOO





Research Brokers before you trade

Want to trade FX?





Smart Portfolio