Steven Madden Historical Data - SHOO

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Steven Madden Ltd SHOO NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.84 -1.9% 43.44 44.795 43.40 44.42 44.28 16:30:00
more quote information »

SHOO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.5744.79542.5143.78463,034-0.13-0.3%
1 Month36.0744.79535.4741.12794,1987.3720.43%
3 Months31.2544.79530.9337.33658,20812.1939.01%
6 Months31.1144.79528.9534.53632,25612.3339.63%
1 Year31.9344.79527.8833.54606,53211.5136.05%
3 Years25.164144.79522.331130.81528,46318.2872.63%
5 Years21.236244.79518.531527.90530,13022.20104.56%

SHOO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 43.44 -0.84 -1.9% 44.42 44.795 43.40 542,372
Nov 18 2019 44.28 0.04 0.09% 44.15 44.33 43.97 470,456
Nov 15 2019 44.24 0.52 1.19% 44.01 44.25 43.77 408,053
Nov 14 2019 43.72 0.22 0.51% 43.45 43.74 43.22 393,277
Nov 13 2019 43.50 0.32 0.74% 42.78 43.63 42.51 675,548
Nov 12 2019 43.18 -0.15 -0.35% 43.57 43.67 43.10 367,834
Nov 11 2019 43.33 0.15 0.35% 42.94 43.34 42.556 617,836
Nov 08 2019 43.18 0.15 0.35% 42.72 43.55 42.59 992,999
Nov 07 2019 43.03 0.48 1.13% 42.69 43.91 42.69 860,290
Nov 06 2019 42.55 -0.21 -0.49% 42.57 42.71 42.09 814,067
Nov 05 2019 42.76 1.07 2.57% 41.90 42.89 41.65 1,290,029
Nov 04 2019 41.69 0.37 0.9% 41.55 41.85 41.33 687,727
Nov 01 2019 41.32 0.14 0.34% 41.50 41.86 41.05 790,464
Oct 31 2019 41.18 0.06 0.15% 41.11 41.22 40.55 819,290
Oct 30 2019 41.12 0.24 0.59% 41.10 41.49 40.52 1,147,413
Oct 29 2019 40.88 5.02 14.0% 39.94 41.26 36.92 2,707,413
Oct 28 2019 35.86 -0.08 -0.22% 35.84 36.34 35.77 800,440
Oct 25 2019 35.94 0.00 0.0% 35.85 36.35 35.47 582,482
Oct 24 2019 35.94 0.06 0.17% 36.17 36.17 35.60 425,010
Oct 23 2019 35.88 -0.84 -2.29% 36.68 36.68 35.74 584,741
Oct 22 2019 36.72 0.49 1.35% 36.07 37.085 35.96 448,595
Oct 21 2019 36.23 -0.01 -0.03% 36.56 36.86 36.00 420,228
See More Historical Prices »


Your Recent History
NASDAQ
SHOO
Steven Mad..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.