SHOO

Steven Madden Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.00 0.0% 32.65 20:00:00
Open Price Low Price High Price Close Price Prev Close
32.65
more quote information »

SHOO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.9135.59532.1134.13852,050-0.26-0.79%
1 Month37.5840.2832.0735.27862,887-4.93-13.12%
3 Months37.2945.0432.0737.80859,032-4.64-12.44%
6 Months45.4849.84532.0739.34719,179-12.83-28.21%
1 Year42.9351.5632.0741.37696,746-10.28-23.95%
3 Years34.3951.5616.3834.36717,631-1.74-5.06%
5 Years26.426751.5616.3833.39639,3576.2223.55%

SHOO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 29 2022 32.65 -0.60 -1.8% 33.14 33.22 32.11 706,811
Jun 28 2022 33.25 -1.23 -3.57% 34.76 35.03 33.21 493,237
Jun 27 2022 34.48 -0.78 -2.21% 34.95 35.595 33.88 868,658
Jun 24 2022 35.26 2.11 6.37% 33.61 35.29 33.56 1,581,904
Jun 23 2022 33.15 0.58 1.78% 32.91 33.17 32.31 609,640
Jun 22 2022 32.57 -0.83 -2.49% 32.84 33.39 32.24 988,334
Jun 21 2022 33.40 0.65 1.98% 33.59 33.77 32.68 980,430
Jun 17 2022 32.75 0.37 1.14% 32.42 33.32 32.59 1,518,053
Jun 16 2022 32.38 -2.10 -6.09% 33.82 33.82 32.07 725,650
Jun 15 2022 34.48 -0.50 -1.43% 35.29 35.58 33.97 1,171,082
Jun 14 2022 34.98 0.69 2.01% 34.37 35.24 33.94 837,197
Jun 13 2022 34.29 -1.71 -4.75% 35.06 35.60 34.17 729,524
Jun 10 2022 36.00 -1.74 -4.61% 36.72 37.56 35.9775 622,695
Jun 09 2022 37.74 -0.49 -1.28% 37.61 38.63 37.61 780,367
Jun 08 2022 38.23 -1.74 -4.35% 39.17 39.28 38.085 767,822
Jun 07 2022 39.97 0.11 0.28% 39.33 40.28 38.59 688,953
Jun 06 2022 39.86 0.97 2.49% 39.00 40.08 38.44 1,017,841
Jun 03 2022 38.89 0.24 0.62% 38.20 39.01 37.94 683,946
Jun 02 2022 38.65 1.08 2.87% 37.58 38.98 37.58 622,714
Jun 01 2022 37.57 0.39 1.05% 37.72 38.1334 36.87 608,936
May 31 2022 37.18 -0.88 -2.31% 37.75 38.10 37.14 812,948
May 30 2022 38.06 0.00 0.0% 38.06 38.06 38.06 0
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.