Steven Madden Ltd. Historical Data - SJM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Steven Madden Ltd. (SJM)

41.20

-0.60

(-1.44%)

Closed June 09 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8	1.9801980198	40.4	41.6	40.4	662	40.94644873	DE
4	2.400001	6.18556974705	38.799999	41.6	38	506	39.96362789	DE
12	3.6	9.57446808511	37.6	41.6	36.6	471	39.16917138	DE
26	4.6	12.5683060109	36.6	41.6	36.6	363	38.95612632	DE
52	12.4	43.0555555556	28.8	41.6	28.8	351	38.89429606	DE
156	12.4	43.0555555556	28.8	41.6	28.8	351	38.89429606	DE
260	12.4	43.0555555556	28.8	41.6	28.8	351	38.89429606	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717792020	41.6	0.4	0.97	41.6	41.6	41.6	650
1717705620	41.2	0.2	0.49	41.2	41.2	41.2	550
1717619220	41	0.2	0.49	40.4	41	40.4	470
1717532820	40.799999	-0.4	-0.97	40.6	40.799999	40.6	1150
1717446420	41.2	0.6	1.48	41	41.4	41	664
1717187220	40.6	0.2	0.50	40.4	40.6	40.4	475
1717100820	40.4	0.4	1.00	40	40.4	40	650
1717014360	40	0	0.00	40	40	40	0
1716927960	40	0	0.00	40	40	40	0
1716841560	40	1.4	3.63	40	40	40	75
1716582420	38.6	0.6	1.58	38.6	38.6	38.6	3
1716496020	38	-0.4	-1.04	38	38	38	375
1716409620	38.4	0	0.00	38.4	38.4	38.4	0
1716323220	38.4	0	0.00	38.4	38.4	38.4	0
1716236820	38.4	0	0.00	38.4	38.4	38.4	0
1715977620	38.4	0	0.00	38.4	38.4	38.4	0
1715891220	38.4	-0.6	-1.54	39.2	39.2	38.4	1150
1715804820	39	0	0.00	39	39	39	350
1715718420	39	0.2	0.52	39	39	39	585
1715631960	38.799999	0.6	1.57	38.799999	38.799999	38.799999	85
1715372820	38.2	0	0.00	38.2	38.2	38.2	0
1715286420	38.2	0.4	1.06	38.4	38.4	38.2	425
1715200020	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1715113620	37.799999	1.2	3.28	37.799999	37.799999	37.799999	800
1715027220	36.6	-0.2	-0.54	36.6	36.6	36.6	470
1714768020	36.799999	-1.4	-3.66	36.799999	36.799999	36.799999	250
1714681620	38.2	0	0.00	38.2	38.2	38.2	0
1714508820	38.2	0	0.00	38.2	38.2	38.2	0
1714422420	38.2	0.4	1.06	38.2	38.2	38.2	250
1714163220	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1714076820	37.799999	0	0.00	37.799999	37.799999	37.799999	159
1713990420	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1713904020	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1713817620	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1713558420	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1713472020	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1713385620	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1713299220	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1713212820	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1712953620	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1712867220	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1712780820	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1712694420	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1712608020	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1712348820	37.799999	0.2	0.53	37.799999	37.799999	37.799999	151
1712262360	37.6	-1.2	-3.09	37.6	37.6	37.6	800
1712179560	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1712093160	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1711661160	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1711574760	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1711488360	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1711401960	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1711142760	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1711056360	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1710969960	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1710883560	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1710797160	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1710537960	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1710451560	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1710365160	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1710278760	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1710192360	38.799999	0	0.00	38.799999	38.799999	38.799999	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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