Steven Madden Historical Data - SHOO

SHOO Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 42.32 -0.33 -0.77% 42.40 42.65 41.99 408,810
Dec 12 2019 42.65 0.53 1.26% 41.96 43.00 41.695 487,002
Dec 11 2019 42.12 -0.09 -0.21% 42.39 42.39 41.875 371,777
Dec 10 2019 42.21 -0.66 -1.54% 42.75 43.08 42.18 456,394
Dec 09 2019 42.87 0.00 0.0% 42.75 43.18 42.66 550,456
Dec 06 2019 42.87 0.58 1.37% 42.72 43.33 42.68 554,322
Dec 05 2019 42.29 0.33 0.79% 42.22 42.55 42.04 582,996
Dec 04 2019 41.96 0.76 1.84% 41.58 42.3675 41.42 797,211
Dec 03 2019 41.20 -0.71 -1.69% 41.33 41.7066 41.035 540,339
Dec 02 2019 41.91 -0.56 -1.32% 42.71 42.7352 41.81 443,777
Nov 29 2019 42.47 -0.53 -1.23% 42.75 42.955 42.45 289,853
Nov 28 2019 43.00 0.00 +0.00% 43.51 43.64 42.775 0
Nov 27 2019 43.00 -0.29 -0.67% 43.51 43.64 42.775 469,335
Nov 26 2019 43.29 0.29 0.67% 43.13 43.435 42.85 592,988
Nov 25 2019 43.00 0.39 0.92% 42.78 43.43 42.625 574,121
Nov 22 2019 42.61 0.32 0.76% 42.43 42.75 42.1776 314,521
Nov 21 2019 42.29 -0.63 -1.47% 43.01 43.21 42.18 447,071
Nov 20 2019 42.92 -0.52 -1.2% 43.34 43.38 42.61 497,466
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 0.00 +0.00% 41.50 41.86 41.05 0
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
Oct 18 2019 36.24 0.14 0.39% 35.75 36.38 35.58 554,193
Oct 17 2019 36.10 0.10 0.28% 36.24 36.37 35.7201 462,764
Oct 16 2019 36.00 -0.10 -0.28% 36.02 36.16 35.65 374,050
Oct 15 2019 36.10 0.29 0.81% 35.89 36.13 35.59 485,362
Oct 14 2019 35.81 0.07 0.2% 35.64 36.10 35.40 298,693
Oct 11 2019 35.74 1.40 4.08% 34.92 36.23 34.65 965,208
Oct 10 2019 34.34 0.60 1.78% 33.87 34.55 33.75 816,056
Oct 09 2019 33.74 0.27 0.81% 33.82 33.89 33.47 713,997
Oct 08 2019 33.47 -0.74 -2.16% 33.64 34.00 33.20 729,706
Oct 07 2019 34.21 -0.22 -0.64% 34.36 34.63 34.00 540,010
Oct 04 2019 34.43 0.08 0.23% 34.46 34.46 33.79 487,749
Oct 03 2019 34.35 0.05 0.15% 34.24 34.35 33.62 561,964
Oct 02 2019 34.30 -0.67 -1.92% 34.81 34.81 33.905 598,102
Oct 01 2019 34.97 -0.82 -2.29% 35.87 36.38 34.86 557,023
Sep 30 2019 35.79 0.20 0.56% 35.30 35.92 35.30 520,921
Sep 27 2019 35.59 -0.08 -0.22% 35.85 36.355 35.44 529,252
Sep 26 2019 35.67 -0.16 -0.45% 35.74 36.06 35.33 363,123
Sep 25 2019 35.83 0.89 2.55% 34.98 36.10 34.98 485,613
Sep 24 2019 34.94 -0.10 -0.29% 35.18 35.45 34.73 552,735
Sep 23 2019 35.04 0.68 1.98% 34.21 35.29 34.21 435,566
Sep 20 2019 34.36 -0.64 -1.83% 35.01 35.24 34.325 1,008,601
Sep 19 2019 35.00 0.51 1.48% 34.64 35.16 34.59 681,671
Sep 18 2019 34.49 -0.55 -1.57% 35.09 35.16 34.14 651,857
Sep 17 2019 35.04 -0.44 -1.24% 35.28 35.60 34.86 451,658
Sep 16 2019 35.48 -0.37 -1.03% 35.44 35.54 35.225 336,215


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.