Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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  |
|
|---|---|---|---|---|
| 0.315 | 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 |
SHOO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 30.13 | 34.85 | 29.9179 | 33.09 | 900,928 | 3.28 | 10.89% |
| 1 Month | 23.84 | 34.85 | 23.58 | 28.82 | 951,707 | 9.57 | 40.14% |
| 3 Months | 21.76 | 34.85 | 18.47 | 24.08 | 912,124 | 11.65 | 53.54% |
| 6 Months | 25.26 | 34.85 | 18.47 | 23.44 | 860,892 | 8.15 | 32.26% |
| 1 Year | 43.51 | 44.04 | 16.38 | 26.45 | 816,775 | -10.10 | -23.21% |
| 3 Years | 26.5227 | 44.795 | 16.38 | 30.22 | 642,338 | 6.89 | 25.97% |
| 5 Years | 22.0645 | 44.795 | 16.38 | 28.22 | 580,038 | 11.35 | 51.42% |
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 |
