Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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 |
SHOO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 32.91 | 35.595 | 32.11 | 34.13 | 852,050 | -0.26 | -0.79% |
| 1 Month | 37.58 | 40.28 | 32.07 | 35.27 | 862,887 | -4.93 | -13.12% |
| 3 Months | 37.29 | 45.04 | 32.07 | 37.80 | 859,032 | -4.64 | -12.44% |
| 6 Months | 45.48 | 49.845 | 32.07 | 39.34 | 719,179 | -12.83 | -28.21% |
| 1 Year | 42.93 | 51.56 | 32.07 | 41.37 | 696,746 | -10.28 | -23.95% |
| 3 Years | 34.39 | 51.56 | 16.38 | 34.36 | 717,631 | -1.74 | -5.06% |
| 5 Years | 26.4267 | 51.56 | 16.38 | 33.39 | 639,357 | 6.22 | 23.55% |
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 |