NasdaqGS - Delayed Quote • USD
Steven Madden, Ltd. (SHOO)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 39.84 | 40.13 | 39.45 | 39.72 | 39.72 | 784,000 |
Apr 24, 2024 | 40.51 | 40.78 | 40.44 | 40.46 | 40.46 | 426,400 |
Apr 23, 2024 | 39.48 | 40.69 | 39.42 | 40.44 | 40.44 | 512,000 |
Apr 22, 2024 | 39.48 | 40.06 | 39.25 | 39.71 | 39.71 | 446,200 |
Apr 19, 2024 | 38.44 | 39.31 | 38.44 | 39.12 | 39.12 | 657,600 |
Apr 18, 2024 | 39.07 | 39.21 | 38.51 | 38.55 | 38.55 | 666,300 |
Apr 17, 2024 | 39.27 | 39.42 | 38.75 | 38.81 | 38.81 | 450,000 |
Apr 16, 2024 | 38.97 | 39.23 | 38.64 | 39.05 | 39.05 | 423,000 |
Apr 15, 2024 | 39.28 | 39.50 | 38.76 | 39.11 | 39.11 | 559,200 |
Apr 12, 2024 | 38.90 | 39.24 | 38.62 | 39.09 | 39.09 | 553,000 |
Apr 11, 2024 | 39.67 | 39.94 | 39.20 | 39.22 | 39.22 | 869,900 |
Apr 10, 2024 | 39.60 | 39.91 | 39.15 | 39.63 | 39.63 | 748,100 |
Apr 9, 2024 | 41.03 | 41.29 | 40.28 | 40.77 | 40.77 | 618,200 |
Apr 8, 2024 | 41.00 | 41.18 | 40.49 | 40.76 | 40.76 | 625,300 |
Apr 5, 2024 | 40.94 | 41.16 | 40.67 | 40.96 | 40.96 | 497,100 |
Apr 4, 2024 | 41.59 | 41.91 | 40.68 | 40.90 | 40.90 | 518,800 |
Apr 3, 2024 | 41.32 | 41.94 | 41.04 | 41.15 | 41.15 | 487,100 |
Apr 2, 2024 | 42.01 | 42.01 | 40.98 | 41.53 | 41.53 | 822,600 |
Apr 1, 2024 | 42.21 | 42.71 | 41.58 | 42.42 | 42.42 | 828,500 |
Mar 28, 2024 | 41.87 | 42.47 | 41.74 | 42.28 | 42.28 | 946,800 |
Mar 27, 2024 | 41.02 | 41.89 | 40.92 | 41.87 | 41.87 | 697,300 |
Mar 26, 2024 | 41.08 | 41.08 | 40.37 | 40.54 | 40.54 | 818,100 |
Mar 25, 2024 | 41.47 | 41.60 | 40.69 | 40.81 | 40.81 | 696,800 |
Mar 22, 2024 | 41.43 | 41.70 | 40.91 | 41.14 | 41.14 | 924,400 |
Mar 21, 2024 | 40.96 | 41.85 | 40.67 | 41.78 | 41.78 | 799,200 |
Mar 20, 2024 | 40.91 | 41.04 | 40.16 | 40.73 | 40.73 | 913,300 |
Mar 19, 2024 | 40.64 | 41.28 | 40.64 | 41.08 | 41.08 | 841,300 |
Mar 18, 2024 | 41.91 | 42.09 | 40.86 | 40.86 | 40.86 | 1,053,300 |
Mar 15, 2024 | 41.13 | 41.96 | 41.03 | 41.63 | 41.63 | 7,153,900 |
Mar 14, 2024 | 42.18 | 42.18 | 41.13 | 41.62 | 41.62 | 1,018,800 |
Mar 13, 2024 | 41.75 | 42.48 | 41.75 | 42.21 | 42.21 | 851,800 |
Mar 12, 2024 | 41.13 | 41.74 | 41.04 | 41.73 | 41.73 | 832,500 |
Mar 11, 2024 | 41.80 | 42.05 | 40.98 | 41.31 | 41.31 | 787,900 |
Mar 8, 2024 | 42.61 | 42.99 | 41.82 | 41.99 | 41.99 | 883,900 |
Mar 7, 2024 | 0.21 Dividend | |||||
Mar 7, 2024 | 42.28 | 42.56 | 41.98 | 42.33 | 42.33 | 855,600 |
Mar 6, 2024 | 42.93 | 42.93 | 41.66 | 42.02 | 41.81 | 922,300 |
Mar 5, 2024 | 42.69 | 43.40 | 42.40 | 43.00 | 42.79 | 954,100 |
Mar 4, 2024 | 42.55 | 43.32 | 42.55 | 42.78 | 42.57 | 865,400 |
Mar 1, 2024 | 42.91 | 43.23 | 42.52 | 42.71 | 42.50 | 851,500 |
Feb 29, 2024 | 43.99 | 43.99 | 42.44 | 42.82 | 42.61 | 1,058,300 |
Feb 28, 2024 | 42.72 | 43.65 | 40.76 | 43.27 | 43.05 | 1,310,700 |
Feb 27, 2024 | 44.09 | 44.10 | 43.41 | 43.63 | 43.41 | 1,583,000 |
Feb 26, 2024 | 44.11 | 44.61 | 43.49 | 43.68 | 43.46 | 1,113,200 |
Feb 23, 2024 | 43.74 | 45.63 | 43.68 | 44.40 | 44.18 | 1,394,800 |
Feb 22, 2024 | 43.48 | 43.82 | 43.21 | 43.68 | 43.46 | 637,000 |
Feb 21, 2024 | 42.80 | 43.69 | 42.71 | 43.62 | 43.40 | 633,100 |
Feb 20, 2024 | 43.43 | 43.71 | 42.88 | 43.57 | 43.35 | 586,300 |
Feb 16, 2024 | 43.52 | 44.15 | 43.47 | 43.86 | 43.64 | 678,400 |
Feb 15, 2024 | 43.33 | 43.93 | 43.04 | 43.75 | 43.53 | 616,100 |
Feb 14, 2024 | 42.19 | 43.20 | 42.04 | 42.68 | 42.47 | 838,000 |
Feb 13, 2024 | 41.79 | 42.42 | 41.54 | 41.99 | 41.78 | 721,500 |
Feb 12, 2024 | 42.09 | 43.22 | 41.78 | 43.16 | 42.94 | 591,200 |
Feb 9, 2024 | 41.09 | 41.79 | 41.07 | 41.75 | 41.54 | 540,900 |
Feb 8, 2024 | 40.10 | 41.05 | 40.10 | 40.96 | 40.76 | 648,500 |
Feb 7, 2024 | 40.78 | 40.89 | 39.45 | 40.23 | 40.03 | 892,200 |
Feb 6, 2024 | 41.70 | 42.33 | 41.67 | 41.83 | 41.62 | 539,000 |
Feb 5, 2024 | 41.80 | 42.23 | 41.36 | 41.79 | 41.58 | 471,400 |
Feb 2, 2024 | 42.13 | 42.58 | 41.82 | 42.39 | 42.18 | 540,800 |
Feb 1, 2024 | 42.02 | 43.05 | 41.41 | 42.86 | 42.65 | 943,600 |
Jan 31, 2024 | 43.01 | 43.58 | 41.88 | 41.88 | 41.67 | 624,500 |
Jan 30, 2024 | 43.04 | 43.55 | 42.92 | 43.24 | 43.02 | 535,200 |
Jan 29, 2024 | 42.77 | 43.49 | 42.37 | 43.49 | 43.27 | 474,800 |
Jan 26, 2024 | 42.98 | 43.11 | 41.77 | 42.87 | 42.66 | 502,900 |
Jan 25, 2024 | 42.49 | 42.75 | 42.12 | 42.68 | 42.47 | 447,100 |
Jan 24, 2024 | 42.60 | 42.60 | 41.79 | 42.02 | 41.81 | 368,400 |
Jan 23, 2024 | 42.60 | 42.96 | 42.10 | 42.20 | 41.99 | 589,200 |
Jan 22, 2024 | 41.85 | 42.47 | 41.52 | 42.45 | 42.24 | 920,600 |
Jan 19, 2024 | 42.15 | 42.17 | 41.29 | 41.50 | 41.29 | 917,300 |
Jan 18, 2024 | 41.76 | 42.01 | 41.08 | 42.00 | 41.79 | 424,300 |
Jan 17, 2024 | 41.53 | 41.81 | 41.22 | 41.58 | 41.37 | 355,300 |
Jan 16, 2024 | 41.45 | 42.05 | 41.28 | 42.04 | 41.83 | 383,500 |
Jan 12, 2024 | 42.43 | 42.70 | 41.40 | 41.96 | 41.75 | 399,800 |
Jan 11, 2024 | 41.45 | 42.03 | 40.78 | 42.01 | 41.80 | 620,700 |
Jan 10, 2024 | 41.53 | 41.93 | 41.14 | 41.74 | 41.53 | 799,300 |
Jan 9, 2024 | 40.83 | 41.76 | 40.83 | 41.54 | 41.33 | 670,200 |
Jan 8, 2024 | 41.16 | 42.30 | 41.16 | 41.31 | 41.10 | 612,500 |
Jan 5, 2024 | 40.40 | 41.28 | 40.32 | 40.94 | 40.74 | 561,800 |
Jan 4, 2024 | 39.83 | 40.68 | 39.83 | 40.52 | 40.32 | 601,100 |
Jan 3, 2024 | 42.02 | 42.02 | 40.84 | 40.89 | 40.69 | 465,200 |
Jan 2, 2024 | 41.93 | 42.59 | 41.79 | 42.30 | 42.09 | 471,800 |
Dec 29, 2023 | 42.60 | 42.82 | 41.85 | 42.00 | 41.79 | 437,700 |
Dec 28, 2023 | 43.11 | 43.27 | 42.68 | 42.75 | 42.54 | 398,400 |
Dec 27, 2023 | 43.49 | 43.62 | 43.21 | 43.42 | 43.20 | 296,200 |
Dec 26, 2023 | 43.50 | 43.61 | 43.19 | 43.44 | 43.22 | 286,400 |
Dec 22, 2023 | 43.13 | 43.34 | 42.53 | 43.13 | 42.91 | 330,800 |
Dec 21, 2023 | 43.08 | 43.73 | 42.92 | 43.32 | 43.10 | 311,000 |
Dec 20, 2023 | 43.16 | 43.79 | 42.63 | 42.68 | 42.47 | 524,500 |
Dec 19, 2023 | 42.65 | 44.23 | 42.65 | 43.22 | 43.00 | 594,300 |
Dec 18, 2023 | 42.33 | 42.57 | 41.93 | 42.43 | 42.22 | 537,500 |
Dec 15, 2023 | 42.47 | 42.90 | 41.83 | 42.22 | 42.01 | 2,917,100 |
Dec 14, 2023 | 0.21 Dividend | |||||
Dec 14, 2023 | 41.16 | 42.33 | 41.03 | 42.27 | 42.06 | 1,209,500 |
Dec 13, 2023 | 39.71 | 40.93 | 39.69 | 40.91 | 40.50 | 722,300 |
Dec 12, 2023 | 39.99 | 40.36 | 39.70 | 40.03 | 39.63 | 766,200 |
Dec 11, 2023 | 39.34 | 40.15 | 39.27 | 40.06 | 39.66 | 429,100 |
Dec 8, 2023 | 38.69 | 39.33 | 38.62 | 39.26 | 38.86 | 388,700 |
Dec 7, 2023 | 38.44 | 38.88 | 38.09 | 38.86 | 38.47 | 478,000 |
Dec 6, 2023 | 38.95 | 39.16 | 38.41 | 38.46 | 38.07 | 563,200 |
Dec 5, 2023 | 39.51 | 39.51 | 38.79 | 38.83 | 38.44 | 529,300 |
Dec 4, 2023 | 38.70 | 39.93 | 38.70 | 39.75 | 39.35 | 559,300 |
Dec 1, 2023 | 37.92 | 38.89 | 37.80 | 38.86 | 38.47 | 554,100 |
Nov 30, 2023 | 37.89 | 38.10 | 37.52 | 37.92 | 37.54 | 634,300 |
Nov 29, 2023 | 38.13 | 38.65 | 37.81 | 37.88 | 37.50 | 682,400 |
Nov 28, 2023 | 37.66 | 38.10 | 37.51 | 37.78 | 37.40 | 370,900 |
Nov 27, 2023 | 37.21 | 37.95 | 36.56 | 37.84 | 37.46 | 485,000 |
Nov 24, 2023 | 37.00 | 37.53 | 36.94 | 37.38 | 37.00 | 188,800 |
Nov 22, 2023 | 37.36 | 37.64 | 37.01 | 37.16 | 36.78 | 362,800 |
Nov 21, 2023 | 36.75 | 37.19 | 36.55 | 37.18 | 36.80 | 584,600 |
Nov 20, 2023 | 36.52 | 36.98 | 36.23 | 36.88 | 36.51 | 361,000 |
Nov 17, 2023 | 36.42 | 36.91 | 36.42 | 36.54 | 36.17 | 502,900 |
Nov 16, 2023 | 36.44 | 36.64 | 35.64 | 35.96 | 35.60 | 409,700 |
Nov 15, 2023 | 35.94 | 37.24 | 35.94 | 36.66 | 36.29 | 692,900 |
Nov 14, 2023 | 34.92 | 36.05 | 34.92 | 35.81 | 35.45 | 664,000 |
Nov 13, 2023 | 33.28 | 34.18 | 33.07 | 33.99 | 33.65 | 891,700 |
Nov 10, 2023 | 33.53 | 33.59 | 32.71 | 33.30 | 32.96 | 608,300 |
Nov 9, 2023 | 33.98 | 34.50 | 33.43 | 33.46 | 33.12 | 545,500 |
Nov 8, 2023 | 32.69 | 35.69 | 32.65 | 33.93 | 33.59 | 968,100 |
Nov 7, 2023 | 34.37 | 34.49 | 33.88 | 33.98 | 33.64 | 930,300 |
Nov 6, 2023 | 34.66 | 34.85 | 34.23 | 34.35 | 34.00 | 632,200 |
Nov 3, 2023 | 34.50 | 35.13 | 34.14 | 34.70 | 34.35 | 651,300 |
Nov 2, 2023 | 32.60 | 33.87 | 32.54 | 33.78 | 33.44 | 783,700 |
Nov 1, 2023 | 32.66 | 32.75 | 31.56 | 32.30 | 31.97 | 733,100 |
Oct 31, 2023 | 32.31 | 32.86 | 32.17 | 32.79 | 32.46 | 480,500 |
Oct 30, 2023 | 32.11 | 32.37 | 31.91 | 32.36 | 32.03 | 482,200 |
Oct 27, 2023 | 32.28 | 32.61 | 31.59 | 31.73 | 31.41 | 452,100 |
Oct 26, 2023 | 33.13 | 33.30 | 32.23 | 32.29 | 31.96 | 395,600 |
Oct 25, 2023 | 33.48 | 33.70 | 33.10 | 33.10 | 32.77 | 429,200 |
Oct 24, 2023 | 33.33 | 33.99 | 33.19 | 33.78 | 33.44 | 512,000 |
Oct 23, 2023 | 33.17 | 33.44 | 32.77 | 33.02 | 32.69 | 575,600 |
Oct 20, 2023 | 33.51 | 33.62 | 33.16 | 33.23 | 32.89 | 639,900 |
Oct 19, 2023 | 33.39 | 33.76 | 33.02 | 33.39 | 33.05 | 610,800 |
Oct 18, 2023 | 33.23 | 33.62 | 32.87 | 33.39 | 33.05 | 549,800 |
Oct 17, 2023 | 32.23 | 33.77 | 32.23 | 33.54 | 33.20 | 647,600 |
Oct 16, 2023 | 32.28 | 32.64 | 32.20 | 32.34 | 32.01 | 521,300 |
Oct 13, 2023 | 31.75 | 32.21 | 31.52 | 31.96 | 31.64 | 591,000 |
Oct 12, 2023 | 32.84 | 32.88 | 31.34 | 31.84 | 31.52 | 462,500 |
Oct 11, 2023 | 32.38 | 32.83 | 32.31 | 32.76 | 32.43 | 550,800 |
Oct 10, 2023 | 32.14 | 32.65 | 32.05 | 32.38 | 32.05 | 544,500 |
Oct 9, 2023 | 31.26 | 32.24 | 31.25 | 32.16 | 31.84 | 522,600 |
Oct 6, 2023 | 31.28 | 31.71 | 31.01 | 31.38 | 31.06 | 458,900 |
Oct 5, 2023 | 31.35 | 31.81 | 31.03 | 31.41 | 31.09 | 523,600 |
Oct 4, 2023 | 31.43 | 31.65 | 31.01 | 31.44 | 31.12 | 357,700 |
Oct 3, 2023 | 31.70 | 31.94 | 31.13 | 31.36 | 31.04 | 354,600 |
Oct 2, 2023 | 31.76 | 31.93 | 31.53 | 31.79 | 31.47 | 427,600 |
Sep 29, 2023 | 32.20 | 32.33 | 31.71 | 31.77 | 31.45 | 513,100 |
Sep 28, 2023 | 30.87 | 31.78 | 30.87 | 31.44 | 31.12 | 577,900 |
Sep 27, 2023 | 30.89 | 31.28 | 30.69 | 30.85 | 30.54 | 495,400 |
Sep 26, 2023 | 30.98 | 31.34 | 30.82 | 30.84 | 30.53 | 567,400 |
Sep 25, 2023 | 30.58 | 31.45 | 30.35 | 31.09 | 30.78 | 449,000 |
Sep 22, 2023 | 31.02 | 31.21 | 30.74 | 30.86 | 30.55 | 402,400 |
Sep 21, 2023 | 31.26 | 31.40 | 30.80 | 30.89 | 30.58 | 469,400 |
Sep 20, 2023 | 31.86 | 32.02 | 31.37 | 31.39 | 31.07 | 507,100 |
Sep 19, 2023 | 31.68 | 32.03 | 31.60 | 31.84 | 31.52 | 656,700 |
Sep 18, 2023 | 31.79 | 31.85 | 31.34 | 31.42 | 31.10 | 487,400 |
Sep 15, 2023 | 31.92 | 32.14 | 31.63 | 31.80 | 31.48 | 1,525,300 |
Sep 14, 2023 | 0.21 Dividend | |||||
Sep 14, 2023 | 31.74 | 32.14 | 31.48 | 31.96 | 31.64 | 523,200 |
Sep 13, 2023 | 31.80 | 31.80 | 31.32 | 31.59 | 31.06 | 954,400 |
Sep 12, 2023 | 33.28 | 33.47 | 32.01 | 32.05 | 31.52 | 939,500 |
Sep 11, 2023 | 34.01 | 34.03 | 33.41 | 33.49 | 32.93 | 527,800 |
Sep 8, 2023 | 33.99 | 33.99 | 33.29 | 33.80 | 33.24 | 644,900 |
Sep 7, 2023 | 33.88 | 34.03 | 33.47 | 33.93 | 33.36 | 607,800 |
Sep 6, 2023 | 33.84 | 34.03 | 33.43 | 33.87 | 33.30 | 828,700 |
Sep 5, 2023 | 34.88 | 34.88 | 33.85 | 33.85 | 33.29 | 926,200 |
Sep 1, 2023 | 34.62 | 35.22 | 34.58 | 35.09 | 34.50 | 492,700 |
Aug 31, 2023 | 34.73 | 34.92 | 34.49 | 34.50 | 33.92 | 569,100 |
Aug 30, 2023 | 34.65 | 34.85 | 34.38 | 34.70 | 34.12 | 501,600 |
Aug 29, 2023 | 33.92 | 34.67 | 33.82 | 34.65 | 34.07 | 426,400 |
Aug 28, 2023 | 33.75 | 34.48 | 33.71 | 34.05 | 33.48 | 573,000 |
Aug 25, 2023 | 33.59 | 34.05 | 33.16 | 33.61 | 33.05 | 665,700 |
Aug 24, 2023 | 34.05 | 34.17 | 33.49 | 33.53 | 32.97 | 838,200 |
Aug 23, 2023 | 33.60 | 34.31 | 33.27 | 34.16 | 33.59 | 542,800 |
Aug 22, 2023 | 34.10 | 34.22 | 33.74 | 33.99 | 33.42 | 908,600 |
Aug 21, 2023 | 34.71 | 34.96 | 34.07 | 34.30 | 33.73 | 732,700 |
Aug 18, 2023 | 33.93 | 34.81 | 33.93 | 34.72 | 34.14 | 693,000 |
Aug 17, 2023 | 34.75 | 34.93 | 34.06 | 34.06 | 33.49 | 552,600 |
Aug 16, 2023 | 35.30 | 35.78 | 34.47 | 34.60 | 34.02 | 959,100 |
Aug 15, 2023 | 34.63 | 35.39 | 34.56 | 35.24 | 34.65 | 693,100 |
Aug 14, 2023 | 34.87 | 35.21 | 34.28 | 34.88 | 34.30 | 802,300 |
Aug 11, 2023 | 34.87 | 35.40 | 34.76 | 34.98 | 34.40 | 640,700 |
Aug 10, 2023 | 35.25 | 35.85 | 34.84 | 35.01 | 34.43 | 593,000 |
Aug 9, 2023 | 35.33 | 35.60 | 34.99 | 35.17 | 34.58 | 563,700 |
Aug 8, 2023 | 34.84 | 35.54 | 34.52 | 35.42 | 34.83 | 664,800 |
Aug 7, 2023 | 36.43 | 36.63 | 34.98 | 35.34 | 34.75 | 949,700 |
Aug 4, 2023 | 36.42 | 36.46 | 35.43 | 36.18 | 35.58 | 831,400 |
Aug 3, 2023 | 34.40 | 36.38 | 34.39 | 36.20 | 35.60 | 1,224,000 |
Aug 2, 2023 | 33.47 | 35.36 | 32.46 | 34.16 | 33.59 | 1,488,800 |
Aug 1, 2023 | 33.34 | 33.42 | 32.32 | 33.03 | 32.48 | 688,400 |
Jul 31, 2023 | 33.79 | 34.14 | 33.32 | 33.38 | 32.82 | 646,300 |
Jul 28, 2023 | 33.70 | 34.12 | 33.65 | 33.77 | 33.21 | 741,400 |
Jul 27, 2023 | 33.49 | 33.76 | 32.75 | 33.31 | 32.75 | 728,500 |
Jul 26, 2023 | 33.48 | 34.02 | 33.15 | 33.44 | 32.88 | 609,000 |
Jul 25, 2023 | 33.25 | 33.56 | 32.87 | 33.47 | 32.91 | 824,100 |
Jul 24, 2023 | 32.49 | 33.31 | 32.35 | 33.25 | 32.70 | 650,200 |
Jul 21, 2023 | 32.45 | 32.86 | 32.20 | 32.43 | 31.89 | 708,300 |
Jul 20, 2023 | 32.60 | 32.68 | 32.05 | 32.16 | 31.62 | 650,400 |
Jul 19, 2023 | 32.59 | 32.81 | 32.31 | 32.54 | 32.00 | 647,000 |
Jul 18, 2023 | 32.52 | 32.90 | 32.22 | 32.66 | 32.12 | 481,900 |
Jul 17, 2023 | 32.46 | 32.91 | 32.10 | 32.52 | 31.98 | 550,600 |
Jul 14, 2023 | 33.22 | 33.49 | 32.46 | 32.67 | 32.12 | 659,600 |
Jul 13, 2023 | 33.29 | 33.54 | 32.99 | 33.24 | 32.69 | 587,800 |
Jul 12, 2023 | 33.38 | 33.70 | 33.11 | 33.42 | 32.86 | 890,000 |
Jul 11, 2023 | 32.43 | 32.93 | 32.43 | 32.83 | 32.28 | 619,300 |
Jul 10, 2023 | 31.82 | 32.53 | 31.74 | 32.24 | 31.70 | 614,900 |
Jul 7, 2023 | 32.15 | 32.42 | 31.69 | 31.81 | 31.28 | 827,000 |
Jul 6, 2023 | 31.74 | 32.09 | 31.33 | 32.06 | 31.53 | 641,600 |
Jul 5, 2023 | 32.78 | 32.78 | 32.05 | 32.10 | 31.56 | 872,800 |
Jul 3, 2023 | 32.83 | 33.29 | 32.52 | 32.89 | 32.34 | 345,300 |
Jun 30, 2023 | 32.81 | 32.84 | 32.46 | 32.69 | 32.14 | 674,900 |
Jun 29, 2023 | 32.87 | 33.39 | 32.22 | 32.52 | 31.98 | 866,600 |
Jun 28, 2023 | 32.15 | 32.72 | 31.73 | 32.71 | 32.16 | 1,286,600 |
Jun 27, 2023 | 31.16 | 32.38 | 31.02 | 32.11 | 31.57 | 813,200 |
Jun 26, 2023 | 31.08 | 31.90 | 31.00 | 31.02 | 30.50 | 1,004,900 |
Jun 23, 2023 | 31.86 | 31.87 | 30.78 | 30.87 | 30.35 | 2,019,800 |
Jun 22, 2023 | 33.44 | 33.44 | 32.05 | 32.18 | 31.64 | 1,098,800 |
Jun 21, 2023 | 33.53 | 34.03 | 33.06 | 33.58 | 33.02 | 612,300 |
Jun 20, 2023 | 34.20 | 35.25 | 33.50 | 33.98 | 33.41 | 829,100 |
Jun 16, 2023 | 34.78 | 34.79 | 33.98 | 34.12 | 33.55 | 2,166,200 |
Jun 15, 2023 | 34.10 | 34.62 | 33.76 | 34.47 | 33.89 | 929,100 |
Jun 14, 2023 | 34.34 | 34.71 | 33.78 | 34.22 | 33.65 | 927,800 |
Jun 13, 2023 | 33.50 | 34.13 | 33.45 | 34.10 | 33.53 | 1,073,700 |
Jun 12, 2023 | 33.53 | 33.70 | 33.09 | 33.43 | 32.87 | 1,243,500 |
Jun 9, 2023 | 0.21 Dividend | |||||
Jun 9, 2023 | 33.27 | 33.65 | 33.05 | 33.32 | 32.76 | 796,800 |
Jun 8, 2023 | 33.64 | 34.00 | 33.11 | 33.31 | 32.55 | 875,800 |
Jun 7, 2023 | 32.84 | 33.90 | 32.80 | 33.70 | 32.93 | 1,488,600 |
Jun 6, 2023 | 32.02 | 33.32 | 31.95 | 32.72 | 31.97 | 929,300 |
Jun 5, 2023 | 32.34 | 32.50 | 31.75 | 31.93 | 31.20 | 917,600 |
Jun 2, 2023 | 31.22 | 32.76 | 31.22 | 32.65 | 31.90 | 1,018,900 |
Jun 1, 2023 | 31.04 | 31.05 | 30.45 | 30.64 | 29.94 | 780,900 |
May 31, 2023 | 31.40 | 31.48 | 30.77 | 31.21 | 30.50 | 864,200 |
May 30, 2023 | 31.26 | 31.62 | 30.97 | 31.60 | 30.88 | 853,900 |
May 26, 2023 | 30.66 | 31.26 | 30.55 | 31.00 | 30.29 | 677,000 |
May 25, 2023 | 30.64 | 30.88 | 29.92 | 30.69 | 29.99 | 813,900 |
May 24, 2023 | 31.61 | 31.77 | 30.47 | 30.63 | 29.93 | 951,300 |
May 23, 2023 | 31.12 | 31.82 | 30.90 | 31.56 | 30.84 | 887,000 |
May 22, 2023 | 31.08 | 31.52 | 30.88 | 31.15 | 30.44 | 815,500 |
May 19, 2023 | 32.58 | 32.58 | 30.50 | 30.98 | 30.27 | 951,800 |
May 18, 2023 | 32.57 | 33.04 | 32.30 | 32.65 | 31.90 | 716,500 |
May 17, 2023 | 32.30 | 33.20 | 32.03 | 32.72 | 31.97 | 732,000 |
May 16, 2023 | 32.39 | 33.19 | 32.14 | 32.19 | 31.45 | 841,300 |
May 15, 2023 | 32.99 | 33.48 | 32.65 | 32.69 | 31.94 | 786,500 |
May 12, 2023 | 32.85 | 32.98 | 32.55 | 32.80 | 32.05 | 680,700 |
May 11, 2023 | 33.04 | 33.70 | 32.42 | 32.85 | 32.10 | 716,400 |
May 10, 2023 | 34.00 | 34.17 | 32.75 | 33.00 | 32.24 | 925,100 |
May 9, 2023 | 32.79 | 33.63 | 31.56 | 33.47 | 32.70 | 1,640,500 |
May 8, 2023 | 32.88 | 33.06 | 32.32 | 32.76 | 32.01 | 1,184,700 |
May 5, 2023 | 32.55 | 33.03 | 32.25 | 32.77 | 32.02 | 944,400 |
May 4, 2023 | 32.58 | 33.31 | 31.85 | 32.03 | 31.30 | 911,000 |
May 3, 2023 | 33.47 | 33.63 | 32.87 | 32.89 | 32.14 | 930,900 |
May 2, 2023 | 34.20 | 34.67 | 33.24 | 33.41 | 32.65 | 1,087,900 |
May 1, 2023 | 34.94 | 35.28 | 34.21 | 34.28 | 33.50 | 1,065,500 |
Apr 28, 2023 | 35.07 | 35.49 | 34.62 | 35.04 | 34.24 | 1,235,200 |
Apr 27, 2023 | 34.14 | 35.21 | 33.59 | 35.20 | 34.39 | 1,235,600 |
Apr 26, 2023 | 34.45 | 34.71 | 34.11 | 34.20 | 33.42 | 825,400 |
Related Tickers
WEYS Weyco Group, Inc.
28.24
-0.70%
WWW Wolverine World Wide, Inc.
10.49
-1.22%
RCKY Rocky Brands, Inc.
26.58
-3.06%
VRA Vera Bradley, Inc.
6.68
-1.91%
DOCMF Dr. Martens plc
0.9000
-4.05%
DBI Designer Brands Inc.
9.33
-1.17%
B0Y0.MU AMERICAN REBEL HLD.INC DL
0.3680
0.00%
PAF.BK Pan Asia Footwear Public Company Limited
1.3500
+1.50%
SMSOF Samsonite International S.A.
3.5199
0.00%
VULC3.SA Vulcabras S.A.
16.10
-0.86%