Steven Madden Ltd. Historical Data - SJM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Steven Madden Ltd. (SJM)
Steven Madden Ltd. (SJM) Historical

Steven Madden Ltd. (SJM)

37.80

-0.200001

(-0.53%)

Closed February 19 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.199999	3.27868579235	36.6	38	36	15	37.14482759	DE
4	-2.600001	-6.4356460396	40.4	40.4	35.6	112	38.14484766	DE
12	-6.200001	-14.0909113636	44	44.2	35.6	133	40.11215308	DE
26	-2.200001	-5.5000025	40	44.2	35.6	167	40.99305018	DE
52	-2.400001	-5.97015174129	40.2	44.2	35.6	303	40.03681815	DE
156	8.999999	31.2499965278	28.8	44.2	28.8	298	39.73460854	DE
260	8.999999	31.2499965278	28.8	44.2	28.8	298	39.73460854	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739914020	38	0	0.00	38	38	38	27
1739827620	38	2	5.56	38	38	38	1
1739568420	36	0	0.00	36	36	36	0
1739482020	36	-0.4	-1.10	36.2	36.2	36	4
1739395620	36.4	-0.6	-1.62	36.6	36.6	36.4	26
1739309220	37	0.8	2.21	37	37	37	13
1739222820	36.2	-0.6	-1.63	36.2	36.2	36.2	2
1738963620	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1738877220	36.799999	1.2	3.37	36.4	36.799999	36.4	330
1738790820	35.6	-1.2	-3.26	35.6	35.6	35.6	164
1738704420	36.799999	-3.2	-8.00	37.2	37.2	36.799999	179
1738618020	40	0	0.00	40	40	40	0
1738358820	40	0	0.00	40	40	40	301
1738272420	40	0	0.00	40	40	40	0
1738186020	40	0	0.00	40	40	40	0
1738099620	40	0	0.00	40	40	40	0
1738013220	40	0	0.00	40	40	40	0
1737754020	40	0	0.00	40	40	40	0
1737667620	40	-0.4	-0.99	40.4	40.4	40	152
1737581220	40.4	0.6	1.51	40.4	40.4	40.4	150
1737494820	39.799999	0	0.00	39.799999	39.799999	39.799999	151
1737408420	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1737149220	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1737062820	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1736976420	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1736890020	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1736803620	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1736544420	39.799999	-0.8	-1.97	39.799999	39.799999	39.799999	151
1736458020	40.6	0	0.00	40.6	40.6	40.6	0
1736371620	40.6	0	0.00	40.6	40.6	40.6	0
1736285220	40.6	0	0.00	40.6	40.6	40.6	0
1736198820	40.6	-0.6	-1.46	40.6	40.6	40.6	2
1735939620	41.2	0	0.00	41.2	41.2	41.2	0
1735853220	41.2	0.4	0.98	41.2	41.2	41.2	1
1735594020	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1735334820	40.799999	-1	-2.39	40.799999	40.799999	40.799999	16
1734989220	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1734730020	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1734643620	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1734557220	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1734470820	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1734384420	41.799999	-0.4	-0.95	41.799999	41.799999	41.799999	22
1734125220	42.2	0	0.00	42.2	42.2	42.2	0
1734038820	42.2	0	0.00	42.2	42.2	42.2	0
1733952420	42.2	0	0.00	42.2	42.2	42.2	0
1733866020	42.2	0	0.00	42.2	42.2	42.2	0
1733779620	42.2	0	0.00	42.2	42.2	42.2	12
1733520420	42.2	0	0.00	42.2	42.2	42.2	0
1733434020	42.2	-2	-4.52	42	42.2	42	1145
1733347620	44.2	0.2	0.45	44.2	44.2	44.2	12
1733261220	44	1.8	4.27	44	44	44	60
1733174820	42.2	0	0.00	42.2	42.2	42.2	0
1732915620	42.2	0	0.00	42.2	42.2	42.2	0
1732829220	42.2	0	0.00	42.2	42.2	42.2	0
1732742820	42.2	0	0.00	42.2	42.2	42.2	0
1732656420	42.2	0	0.00	42.2	42.2	42.2	0
1732570020	42.2	0.6	1.44	42.2	42.2	42.2	47
1732310820	41.6	2	5.05	41.6	41.799999	41.6	685
1732224420	39.6	-1.8	-4.35	39.6	39.6	39.6	47
1732086000	41.4	0	0.00	41.4	41.4	41.4	0
1731999600	41.4	0	0.00	41.4	41.4	41.4	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions