SHOO

Steven Madden Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.315 0.95% 33.41 17:00:00
Open Price Low Price High Price Close Price Previous Close
33.18 32.8235 33.56 33.41 33.095
more quote information »

SHOO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.1334.8529.917933.09900,9283.2810.89%
1 Month23.8434.8523.5828.82951,7079.5740.14%
3 Months21.7634.8518.4724.08912,12411.6553.54%
6 Months25.2634.8518.4723.44860,8928.1532.26%
1 Year43.5144.0416.3826.45816,775-10.10-23.21%
3 Years26.522744.79516.3830.22642,3386.8925.97%
5 Years22.064544.79516.3828.22580,03811.3551.42%

SHOO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 33.41 0.31 0.95% 33.18 33.56 32.8235 340,213
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 0.15 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
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.