Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 42.87 | 0.00 | 0.00 | 0.00 | 42.87 | 19:00:00 |
SHOO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 41.33 | 43.33 | 41.035 | 42.22 | 605,065 | 1.54 | 3.73% |
| 1 Month | 43.57 | 44.795 | 41.035 | 42.87 | 500,631 | -0.70 | -1.61% |
| 3 Months | 35.28 | 44.795 | 33.20 | 38.91 | 636,972 | 7.59 | 21.51% |
| 6 Months | 32.12 | 44.795 | 28.95 | 35.60 | 625,972 | 10.75 | 33.47% |
| 1 Year | 29.09 | 44.795 | 27.88 | 34.11 | 598,035 | 13.78 | 47.37% |
| 3 Years | 26.0935 | 44.795 | 22.3277 | 31.10 | 529,023 | 16.78 | 64.29% |
| 5 Years | 20.8281 | 44.795 | 18.5287 | 28.11 | 530,585 | 22.04 | 105.83% |
SHOO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 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 |
