Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Steven Madden Ltd | SHOO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 0.68 | 1.95% | 35.63 | 16:00:06 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 34.57 | 33.56 | 35.75 | 35.63 | 34.95 |
SHOO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 37.94 | 38.51 | 33.56 | 36.08 | 752,833 | -2.31 | -6.09% |
| 1 Month | 36.02 | 38.77 | 33.56 | 36.52 | 579,459 | -0.39 | -1.08% |
| 3 Months | 32.54 | 38.77 | 32.1949 | 35.36 | 588,248 | 3.09 | 9.5% |
| 6 Months | 21.16 | 38.77 | 18.47 | 28.76 | 749,800 | 14.47 | 68.38% |
| 1 Year | 32.01 | 38.77 | 16.38 | 25.61 | 809,063 | 3.62 | 11.31% |
| 3 Years | 28.9884 | 44.795 | 16.38 | 30.67 | 651,414 | 6.64 | 22.91% |
| 5 Years | 23.6439 | 44.795 | 16.38 | 29.05 | 577,228 | 11.99 | 50.69% |
SHOO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2021 | 35.63 | 0.68 | 1.95% | 34.57 | 35.75 | 33.56 | 758,802 |
| Mar 04 2021 | 34.95 | -0.94 | -2.62% | 35.89 | 36.83 | 34.58 | 797,424 |
| Mar 03 2021 | 35.89 | 0.37 | 1.04% | 35.85 | 36.46 | 35.32 | 624,232 |
| Mar 02 2021 | 35.52 | -2.43 | -6.4% | 37.73 | 37.82 | 35.49 | 1,119,584 |
| Mar 01 2021 | 37.95 | 0.96 | 2.6% | 37.77 | 38.51 | 37.16 | 548,734 |
| Feb 26 2021 | 36.99 | -0.76 | -2.01% | 37.94 | 38.08 | 36.74 | 674,191 |
| Feb 25 2021 | 37.75 | -0.28 | -0.74% | 37.16 | 38.67 | 36.98 | 950,157 |
| Feb 24 2021 | 38.03 | 0.63 | 1.68% | 37.71 | 38.77 | 37.17 | 531,647 |
| Feb 23 2021 | 37.40 | -0.08 | -0.21% | 37.38 | 37.66 | 36.56 | 553,440 |
| Feb 22 2021 | 37.48 | 1.01 | 2.77% | 36.06 | 37.58 | 35.49 | 342,140 |
| Feb 19 2021 | 36.47 | 0.51 | 1.42% | 36.46 | 37.34 | 36.23 | 448,663 |
| Feb 18 2021 | 35.96 | 0.38 | 1.07% | 35.28 | 36.24 | 35.021 | 594,124 |
| Feb 17 2021 | 35.58 | -0.52 | -1.44% | 35.76 | 36.43 | 35.37 | 659,700 |
| Feb 16 2021 | 36.10 | -0.47 | -1.29% | 36.93 | 37.4281 | 36.05 | 477,640 |
| Feb 12 2021 | 36.57 | 0.10 | 0.27% | 36.40 | 36.75 | 35.21 | 323,578 |
| Feb 11 2021 | 36.47 | 0.66 | 1.84% | 35.85 | 36.54 | 35.56 | 456,653 |
| Feb 10 2021 | 35.81 | -0.34 | -0.94% | 36.19 | 36.50 | 35.43 | 348,439 |
| Feb 09 2021 | 36.15 | -1.16 | -3.11% | 37.27 | 37.40 | 36.11 | 500,655 |
| Feb 08 2021 | 37.31 | 0.83 | 2.28% | 36.65 | 37.36 | 36.23 | 595,878 |
