ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SHOO Steven Madden Ltd

37.92
0.04 (0.11%)
After Hours
Last Updated: 19:18:11
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Steven Madden Ltd SHOO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 0.11% 37.92 19:18:11
Open Price Low Price High Price Close Price Prev Close
37.89 37.52 38.10 37.92 37.88
more quote information »

SHOO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.0038.6536.5637.79431,7570.922.49%
1 Month32.6038.6532.5435.36595,5635.3216.32%
3 Months33.8838.6530.3533.25576,1554.0411.92%
6 Months31.2638.6530.3533.35709,3276.6621.31%
1 Year33.4438.6529.9233.74781,5944.4813.4%
3 Years33.0151.5626.3636.43734,0224.9114.87%
5 Years31.4951.5616.3833.72724,5316.4320.42%

SHOO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2023 37.92 0.04 0.11% 37.89 38.10 37.52 634,255
Nov 29 2023 37.88 0.10 0.26% 38.13 38.65 37.81 682,411
Nov 28 2023 37.78 -0.06 -0.16% 37.66 38.095 37.48 370,878
Nov 27 2023 37.84 0.46 1.23% 37.21 37.95 36.56 484,950
Nov 24 2023 37.38 0.22 0.59% 37.00 37.53 36.94 188,788
Nov 22 2023 37.16 -0.02 -0.05% 37.36 37.64 37.0086 362,773
Nov 21 2023 37.18 0.30 0.81% 36.75 37.19 36.55 584,331
Nov 20 2023 36.88 0.34 0.93% 36.52 36.975 36.23 360,993
Nov 17 2023 36.54 0.58 1.61% 36.42 36.91 36.42 502,898
Nov 16 2023 35.96 -0.70 -1.91% 36.50 36.64 35.64 409,680
Nov 15 2023 36.66 0.85 2.37% 35.94 37.24 35.94 692,876
Nov 14 2023 35.81 1.82 5.35% 34.92 36.05 34.92 664,024
Nov 13 2023 33.99 0.69 2.07% 33.13 34.18 33.07 891,725
Nov 10 2023 33.30 -0.16 -0.48% 33.53 33.64 32.705 608,349
Nov 09 2023 33.46 -0.47 -1.39% 33.98 34.4994 33.43 545,474
Nov 08 2023 33.93 -0.05 -0.15% 32.69 35.69 32.65 968,051
Nov 07 2023 33.98 -0.37 -1.08% 34.37 34.49 33.88 930,326
Nov 06 2023 34.35 -0.35 -1.01% 34.66 34.85 34.23 632,194
Nov 03 2023 34.70 0.92 2.72% 34.50 35.13 34.135 651,279
Nov 02 2023 33.78 1.48 4.58% 32.60 33.87 32.54 783,705
Nov 01 2023 32.30 -0.49 -1.49% 32.66 32.75 31.56 733,134
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock