Steven Madden Historical Data - SHOO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

SHOO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week41.3343.3341.03542.22605,0651.543.73%
1 Month43.5744.79541.03542.87500,631-0.70-1.61%
3 Months35.2844.79533.2038.91636,9727.5921.51%
6 Months32.1244.79528.9535.60625,97210.7533.47%
1 Year29.0944.79527.8834.11598,03513.7847.37%
3 Years26.093544.79522.327731.10529,02316.7864.29%
5 Years20.828144.79518.528728.11530,58522.04105.83%

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
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.