Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Steven Madden Ltd | SHOO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.76 | 1.91% | 40.48 | 19:18:05 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 40.03 | 39.98 | 41.20 | 40.48 | 39.72 |
SHOO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 38.52 | 41.20 | 38.44 | 39.82 | 565,248 | 1.96 | 5.09% |
| 1 Month | 42.21 | 42.71 | 38.44 | 40.12 | 604,909 | -1.73 | -4.10% |
| 3 Months | 42.13 | 45.63 | 38.44 | 41.72 | 875,372 | -1.65 | -3.92% |
| 6 Months | 33.13 | 45.63 | 31.56 | 40.64 | 731,640 | 7.35 | 22.19% |
| 1 Year | 34.47 | 45.63 | 29.92 | 36.69 | 753,391 | 6.01 | 17.44% |
| 3 Years | 41.63 | 51.56 | 26.36 | 37.17 | 754,990 | -1.15 | -2.76% |
| 5 Years | 35.31 | 51.56 | 16.38 | 34.45 | 741,153 | 5.17 | 14.64% |
SHOO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 40.48 | 0.76 | 1.91% | 40.03 | 41.20 | 39.98 | 585,677 |
| Apr 25 2024 | 39.72 | -0.74 | -1.83% | 39.84 | 40.13 | 39.45 | 784,016 |
| Apr 24 2024 | 40.46 | 0.02 | 0.05% | 40.51 | 40.78 | 40.44 | 426,407 |
| Apr 23 2024 | 40.44 | 0.73 | 1.84% | 39.48 | 40.69 | 39.425 | 511,976 |
| Apr 22 2024 | 39.71 | 0.59 | 1.51% | 39.48 | 40.06 | 39.25 | 446,235 |
| Apr 19 2024 | 39.12 | 0.57 | 1.48% | 38.52 | 39.31 | 38.44 | 657,607 |
| Apr 18 2024 | 38.55 | -0.26 | -0.67% | 39.07 | 39.21 | 38.505 | 666,295 |
| Apr 17 2024 | 38.81 | -0.24 | -0.61% | 39.27 | 39.42 | 38.75 | 450,001 |
| Apr 16 2024 | 39.05 | -0.06 | -0.15% | 38.97 | 39.23 | 38.635 | 423,034 |
| Apr 15 2024 | 39.11 | 0.02 | 0.05% | 39.33 | 39.50 | 38.76 | 559,151 |
| Apr 12 2024 | 39.09 | -0.13 | -0.33% | 38.90 | 39.24 | 38.62 | 552,966 |
| Apr 11 2024 | 39.22 | -0.41 | -1.03% | 39.79 | 39.935 | 39.20 | 869,876 |
| Apr 10 2024 | 39.63 | -1.14 | -2.80% | 39.60 | 39.91 | 39.15 | 748,128 |
| Apr 09 2024 | 40.77 | 0.01 | 0.02% | 41.03 | 41.29 | 40.28 | 618,165 |
| Apr 08 2024 | 40.76 | -0.20 | -0.49% | 41.00 | 41.18 | 40.485 | 625,273 |
| Apr 05 2024 | 40.96 | 0.06 | 0.15% | 40.94 | 41.155 | 40.675 | 497,126 |
| Apr 04 2024 | 40.90 | -0.25 | -0.61% | 41.59 | 41.91 | 40.68 | 518,762 |
| Apr 03 2024 | 41.15 | -0.38 | -0.92% | 41.32 | 41.94 | 41.04 | 487,146 |
| Apr 02 2024 | 41.53 | -0.89 | -2.10% | 41.91 | 42.01 | 40.98 | 822,631 |
| Apr 01 2024 | 42.42 | 0.14 | 0.33% | 42.21 | 42.71 | 41.58 | 828,475 |
| Mar 28 2024 | 42.28 | 0.41 | 0.98% | 41.96 | 42.47 | 41.735 | 1,124,796 |
| Mar 27 2024 | 41.87 | 1.33 | 3.28% | 41.02 | 41.89 | 40.92 | 697,294 |
