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
0.68 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
more quote information »

SHOO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.9438.5133.5636.08752,833-2.31-6.09%
1 Month36.0238.7733.5636.52579,459-0.39-1.08%
3 Months32.5438.7732.194935.36588,2483.099.5%
6 Months21.1638.7718.4728.76749,80014.4768.38%
1 Year32.0138.7716.3825.61809,0633.6211.31%
3 Years28.988444.79516.3830.67651,4146.6422.91%
5 Years23.643944.79516.3829.05577,22811.9950.69%

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
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.