Steven Madden Historical Data - SHOO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Steven Madden Ltd SHOO NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.58 -2.75% 20.48 19.72 21.24 21.07 21.06 16:30:00
more quote information »

SHOO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.8524.5819.7222.55955,708-2.37-10.37%
1 Month30.9832.1216.3823.721,122,048-10.50-33.89%
3 Months42.0142.72516.3830.79867,597-21.53-51.25%
6 Months34.2444.79516.3835.22721,834-13.76-40.19%
1 Year34.0644.79516.3834.19657,509-13.58-39.87%
3 Years25.72344.79516.3831.90561,245-5.24-20.38%
5 Years24.9344.79516.3828.90541,037-4.45-17.85%

SHOO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 20.48 -0.56 -2.66% 21.07 21.24 19.72 638,258
Apr 02 2020 21.04 0.03 0.14% 20.94 21.66 20.38 685,693
Apr 01 2020 21.01 -2.22 -9.56% 22.05 22.385 20.55 811,597
Mar 31 2020 23.23 0.35 1.53% 22.66 23.58 22.16 1,027,374
Mar 30 2020 22.88 -1.04 -4.35% 24.02 24.0988 22.425 1,463,715
Mar 27 2020 23.92 -0.10 -0.42% 22.85 24.58 22.14 790,160
Mar 26 2020 24.02 1.04 4.53% 22.82 24.10 21.73 1,755,040
Mar 25 2020 22.98 -0.99 -4.13% 24.13 25.10 22.73 1,150,304
Mar 24 2020 23.97 2.38 11.02% 22.51 24.16 22.205 1,030,992
Mar 23 2020 21.59 2.20 11.35% 20.28 21.92 17.805 1,112,297
Mar 20 2020 19.39 -3.25 -14.36% 22.70 22.70 19.14 1,863,897
Mar 19 2020 22.64 4.99 28.27% 17.27 23.62 16.93 1,311,681
Mar 18 2020 17.65 -4.30 -19.59% 20.69 21.41 16.38 1,389,048
Mar 17 2020 21.95 0.10 0.46% 22.19 22.50 19.67 1,365,361
Mar 16 2020 21.85 -5.77 -20.89% 25.55 26.11 21.585 1,055,917
Mar 13 2020 27.62 0.80 2.98% 27.90 28.40 25.17 1,200,268
Mar 12 2020 26.82 -2.17 -7.49% 27.29 28.13 25.97 1,127,512
Mar 11 2020 28.99 -2.07 -6.66% 30.39 30.62 28.785 722,097
Mar 10 2020 31.06 0.33 1.07% 31.56 31.82 29.95 893,026
Mar 09 2020 30.73 -1.29 -4.03% 30.27 31.46 29.475 861,213
Mar 06 2020 32.02 0.12 0.38% 30.98 32.12 30.80 795,508
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.