SHOO

Steven Madden Historical Data

SHOO Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 33.095 -1.61 -4.63% 34.40 34.40 32.76 879,464
Nov 24 2020 34.70 1.43 4.3% 33.93 34.85 32.96 926,384
Nov 23 2020 33.27 2.01 6.43% 31.61 33.28 31.38 890,972
Nov 20 2020 31.26 0.86 2.81% 30.13 31.32 29.9179 906,890
Nov 19 2020 30.405 -0.35 -1.12% 30.54 30.94 29.53 930,919
Nov 18 2020 30.75 0.55 1.82% 30.49 31.52 30.40 1,284,931
Nov 17 2020 30.20 0.61 2.06% 29.40 30.27 28.76 1,048,871
Nov 16 2020 29.59 1.80 6.48% 29.08 29.89 27.9019 1,304,283
Nov 13 2020 27.79 0.18 0.65% 27.74 28.16 27.29 653,256
Nov 12 2020 27.61 -0.39 -1.39% 28.73 28.73 27.34 792,083
Nov 11 2020 28.00 -0.70 -2.44% 28.70 28.98 27.39 858,595
Nov 10 2020 28.70 -0.40 -1.37% 29.15 29.93 28.41 1,116,421
Nov 09 2020 29.10 3.36 13.05% 27.87 29.73 27.78 1,556,211
Nov 06 2020 25.74 -0.12 -0.46% 25.87 25.96 25.555 753,474
Nov 05 2020 25.86 0.81 3.23% 25.21 25.955 24.2795 494,938
Nov 04 2020 25.05 -0.07 -0.28% 24.60 25.41 24.295 616,346
Nov 03 2020 25.12 0.89 3.67% 24.60 25.235 24.44 715,291
Nov 02 2020 24.23 0.22 0.92% 24.05 24.55 23.835 1,381,766
Oct 30 2020 24.01 0.00 +0.00% 23.84 24.23 23.58 0
Oct 30 2020 24.01 0.15 0.63% 23.84 24.23 23.58 971,334
Oct 29 2020 23.86 -0.75 -3.05% 24.57 24.92 23.60 1,189,509
Oct 28 2020 24.61 -0.75 -2.96% 24.97 25.60 24.09 2,348,494
Oct 27 2020 25.36 2.21 9.55% 23.26 25.52 23.2001 2,014,714
Oct 26 2020 23.15 0.47 2.07% 22.39 23.20 22.04 939,918
Oct 23 2020 22.68 -0.77 -3.28% 23.76 23.76 22.55 860,762
Oct 22 2020 23.45 0.45 1.96% 23.13 23.47 22.56 878,545
Oct 21 2020 23.00 0.71 3.19% 22.43 23.13 22.28 851,299
Oct 20 2020 22.29 -0.37 -1.63% 22.90 23.04 22.20 988,429
Oct 19 2020 22.66 0.09 0.4% 22.70 23.35 22.57 1,044,844
Oct 16 2020 22.57 -0.22 -0.97% 22.90 23.12 22.25 1,011,109
Oct 15 2020 22.79 1.74 8.27% 20.67 22.96 20.67 2,474,897
Oct 14 2020 21.05 0.26 1.25% 20.76 21.26 20.53 671,104
Oct 13 2020 20.79 -0.42 -1.98% 20.97 21.28 20.72 659,584
Oct 12 2020 21.21 0.21 1.0% 21.72 22.51 21.16 955,445
Oct 09 2020 21.00 -0.45 -2.1% 21.60 21.79 20.83 853,841
Oct 08 2020 21.45 0.55 2.63% 21.20 21.62 21.11 643,552
Oct 07 2020 20.90 0.00 +0.00% 20.17 21.0098 20.17 0
Oct 07 2020 20.90 0.96 4.81% 20.17 21.0098 20.17 1,079,291
Oct 06 2020 19.94 -0.37 -1.82% 20.54 20.94 19.74 768,694
Oct 05 2020 20.31 -0.02 -0.1% 20.44 20.80 20.175 980,392
Oct 02 2020 20.33 0.49 2.47% 19.24 20.46 19.24 705,498
Oct 01 2020 19.84 0.34 1.74% 19.54 20.00 19.3566 474,165
Sep 30 2020 19.50 0.38 1.99% 19.18 19.69 19.10 773,916
Sep 29 2020 19.12 -0.49 -2.5% 19.51 19.605 18.47 877,724
Sep 28 2020 19.61 -0.36 -1.8% 20.31 20.49 19.58 486,186
Sep 25 2020 19.97 -0.17 -0.84% 20.01 20.08 19.221 555,731
Sep 24 2020 20.14 0.33 1.67% 19.66 20.39 19.24 891,168
Sep 23 2020 19.81 -0.02 -0.1% 20.01 20.80 19.73 720,285
Sep 22 2020 19.83 0.20 1.02% 19.74 19.99 19.43 533,136
Sep 21 2020 19.63 -0.57 -2.82% 19.70 19.80 19.12 775,320
Sep 18 2020 20.20 -0.40 -1.94% 20.79 20.79 19.93 1,284,174
Sep 17 2020 20.60 -0.44 -2.09% 20.71 21.21 20.48 552,367
Sep 16 2020 21.04 0.33 1.59% 20.77 21.53 20.71 807,468
Sep 15 2020 20.71 -0.12 -0.58% 21.04 21.28 20.54 634,381
Sep 14 2020 20.83 0.91 4.59% 19.99 20.94 19.85 765,386
Sep 11 2020 19.915 -0.36 -1.75% 20.50 20.60 19.65 584,520
Sep 10 2020 20.27 -0.26 -1.27% 20.58 20.87 20.13 803,001
Sep 09 2020 20.53 -0.55 -2.61% 21.40 21.40 20.4443 600,392
Sep 08 2020 21.08 -0.40 -1.86% 21.16 21.485 20.5422 564,209
Sep 07 2020 21.48 0.00 +0.00% 21.76 21.78 20.86 0
Sep 04 2020 21.48 0.04 0.19% 21.76 21.78 20.86 495,085
Sep 03 2020 21.44 -0.23 -1.06% 21.67 22.06 21.32 657,308
Sep 02 2020 21.67 0.39 1.83% 21.34 21.79 21.27 694,664
Sep 01 2020 21.28 0.12 0.57% 20.95 21.42 20.74 733,422
Aug 31 2020 21.16 0.04 0.19% 20.99 21.36 20.46 1,282,377


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.