TipRanks
Go Ultimate55% OFF

Steven Madden (SJM) Historical Prices

DE:SJM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202639.5039.5039.5039.5039.50+4.19%00.00
Oct 29, 202637.9137.9137.9137.9137.91-0.76%00.00
Oct 28, 202638.2038.2038.2038.2038.20+0.55%00.00
Oct 27, 202637.9937.9937.9937.9937.99-0.73%00.00
Oct 26, 202638.2738.2738.2738.2738.27-2.52%00.00
Oct 23, 202639.2639.2639.2639.2639.26+0.51%00.00
Oct 22, 202639.0639.0639.0639.0639.06-2.23%00.00
Oct 21, 202639.9539.9539.9539.9539.95+0.60%00.00
Oct 20, 202639.7139.7139.7139.7139.71-1.68%00.00
Oct 19, 202640.3940.3940.3940.3940.39-1.39%00.00
Oct 16, 202640.9640.9640.9640.9640.96+3.93%00.00
Oct 15, 202639.4139.4139.4139.4139.41-0.66%00.00
Oct 14, 202639.6739.6739.6739.6739.67+0.08%00.00
Oct 13, 202639.6439.6439.6439.6439.64+0.69%00.00
Oct 12, 202639.3739.3739.3739.3739.37+0.46%00.00
Oct 09, 202639.1939.1939.1939.1939.19-0.71%00.00
Oct 08, 202639.4739.4739.4739.4739.47-2.04%00.00
Oct 07, 202640.2940.2940.2940.2940.29-0.47%00.00
Oct 06, 202640.4840.4840.4840.4840.48-0.54%00.00
Oct 05, 202640.7040.7040.7040.7040.70+0.64%00.00
Oct 02, 202640.4440.4440.4440.4440.44+2.28%00.00
Oct 01, 202639.5439.5439.5439.5439.54-0.08%00.00
Sep 30, 202639.5739.5739.5739.5739.57+1.12%00.00
Sep 29, 202639.1339.1339.1339.1339.13+0.00%00.00
Sep 28, 202639.1339.1339.1339.1339.13+1.37%00.00
Sep 25, 202638.6038.6038.6038.6038.60+2.41%00.00
Sep 24, 202637.6937.6937.6937.6937.69-2.43%00.00
Sep 23, 202638.6338.6338.6338.6338.63+4.18%00.00
Sep 22, 202637.0837.0837.0837.0837.08+1.31%00.00
Sep 21, 202636.6036.6036.6036.6036.60+0.99%00.00
Sep 18, 202636.2436.2436.2436.2436.24+0.39%00.00
Sep 17, 202636.1036.1036.1036.1036.10+3.62%00.00
Sep 16, 202634.8434.8434.8434.8434.84-4.10%00.00
Sep 15, 202636.3336.3336.3336.3336.33-0.76%00.00
Sep 14, 202636.6136.6136.6136.6136.61+2.64%00.00
Sep 11, 202635.6735.6735.6735.6735.67-3.54%00.00
Sep 10, 202637.1637.1637.1637.1636.98+0.79%00.00
Sep 09, 202636.8736.8736.8736.8736.69-0.84%00.00
Sep 08, 202637.1837.1837.1837.1837.00-0.29%00.00
Sep 07, 202637.2937.2937.2937.2937.11-1.03%00.00
Sep 04, 202636.1437.6836.1437.6837.50+4.84%11547.35
Sep 03, 202635.9435.9435.9435.9435.77+1.30%00.00
Sep 02, 202635.4835.4835.4835.4835.31-3.95%00.00
Sep 01, 202636.9436.9436.9436.9436.76-2.25%00.00
Aug 31, 202637.7937.7937.7937.7937.61-0.63%00.00
Aug 28, 202638.0338.0338.0338.0337.84-1.20%00.00
Aug 27, 202638.5438.5438.4938.4938.30-0.47%10.41
Aug 26, 202638.6738.6738.6738.6738.48-1.25%00.00
Aug 25, 202639.1639.1639.1639.1638.97+0.23%00.00
Aug 24, 202639.0739.0739.0739.0738.88+0.67%00.00