ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SHOO Steven Madden Ltd

42.71
-0.11 (-0.26%)
Mar 01 2024 - Closed
Delayed by 15 minutes

SHOO Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 42.71 -0.11 -0.26% 42.91 43.2325 42.52 851,544
Feb 29 2024 42.82 -0.45 -1.04% 43.99 43.99 42.44 1,058,209
Feb 28 2024 43.27 -0.36 -0.83% 42.72 43.65 40.76 1,310,658
Feb 27 2024 43.63 -0.05 -0.11% 44.09 44.10 43.41 1,583,049
Feb 26 2024 43.68 -0.72 -1.62% 44.11 44.61 43.49 1,113,217
Feb 23 2024 44.40 0.72 1.65% 43.86 45.63 43.68 1,394,836
Feb 22 2024 43.68 0.06 0.14% 43.48 43.82 43.205 636,975
Feb 21 2024 43.62 0.05 0.11% 42.83 43.69 42.71 633,103
Feb 20 2024 43.57 -0.29 -0.66% 43.43 43.71 42.88 586,269
Feb 16 2024 43.86 0.11 0.25% 43.40 44.15 43.40 678,381
Feb 15 2024 43.75 1.07 2.51% 43.18 43.93 43.04 616,123
Feb 14 2024 42.68 0.69 1.64% 42.19 43.20 42.035 837,982
Feb 13 2024 41.99 -1.17 -2.71% 42.05 42.42 41.535 716,633
Feb 12 2024 43.16 1.41 3.38% 42.09 43.22 41.78 591,177
Feb 09 2024 41.75 0.79 1.93% 41.09 41.79 40.99 540,926
Feb 08 2024 40.96 0.73 1.81% 40.10 41.045 40.10 648,543
Feb 07 2024 40.23 -1.60 -3.83% 40.78 40.89 39.445 892,177
Feb 06 2024 41.83 0.04 0.10% 41.70 42.33 41.67 539,004
Feb 05 2024 41.79 -0.60 -1.42% 41.80 42.23 41.3642 471,382
Feb 02 2024 42.39 -0.47 -1.10% 42.13 42.58 41.82 540,756
Feb 01 2024 42.86 0.98 2.34% 42.02 43.05 41.41 943,566
Jan 31 2024 41.88 -1.36 -3.15% 43.01 43.58 41.88 624,463
Jan 30 2024 43.24 -0.25 -0.57% 43.04 43.55 42.92 535,176
Jan 29 2024 43.49 0.62 1.45% 42.77 43.49 42.37 474,830
Jan 26 2024 42.87 0.19 0.45% 42.98 43.11 41.77 502,891
Jan 25 2024 42.68 0.66 1.57% 42.49 42.749 42.06 447,109
Jan 24 2024 42.02 -0.18 -0.43% 42.60 42.60 41.785 368,442
Jan 23 2024 42.20 -0.25 -0.59% 42.60 42.96 42.10 589,176
Jan 22 2024 42.45 0.95 2.29% 41.85 42.47 41.52 920,594
Jan 19 2024 41.50 -0.50 -1.19% 42.15 42.17 41.29 917,255
Jan 18 2024 42.00 0.42 1.01% 41.76 42.01 41.075 424,312
Jan 17 2024 41.58 -0.46 -1.09% 41.53 41.81 41.215 355,275
Jan 16 2024 42.04 0.08 0.19% 41.72 42.05 41.28 383,474
Jan 12 2024 41.96 -0.05 -0.12% 42.43 42.695 41.40 399,797
Jan 11 2024 42.01 0.27 0.65% 41.79 42.03 40.78 620,723
Jan 10 2024 41.74 0.20 0.48% 41.53 41.93 41.14 799,301
Jan 09 2024 41.54 0.23 0.56% 40.83 41.76 40.83 670,208
Jan 08 2024 41.31 0.37 0.90% 41.16 42.30 41.16 612,468
Jan 05 2024 40.94 0.42 1.04% 40.40 41.275 39.95 561,792
Jan 04 2024 40.52 -0.37 -0.90% 39.83 40.68 39.83 601,055
Jan 03 2024 40.89 -1.41 -3.33% 42.02 42.02 40.84 465,222
Jan 02 2024 42.30 0.30 0.71% 41.93 42.59 41.51 471,550
Dec 29 2023 42.00 -0.75 -1.75% 42.60 42.82 41.85 437,721
Dec 28 2023 42.75 -0.67 -1.54% 43.11 43.27 42.675 397,462
Dec 27 2023 43.42 -0.02 -0.05% 43.49 43.62 43.21 296,202
Dec 26 2023 43.44 0.31 0.72% 43.36 43.61 43.19 286,368
Dec 22 2023 43.13 -0.19 -0.44% 43.13 43.34 42.53 330,789
Dec 21 2023 43.32 0.64 1.50% 43.08 43.73 42.92 311,008
Dec 20 2023 42.68 -0.54 -1.25% 42.94 43.79 42.63 524,469
Dec 19 2023 43.22 0.79 1.86% 42.65 44.23 42.65 594,253
Dec 18 2023 42.43 0.21 0.50% 42.33 42.57 41.93 537,534
Dec 15 2023 42.22 -0.05 -0.12% 42.35 42.898 41.83 3,595,863
Dec 14 2023 42.27 1.36 3.32% 41.16 42.33 41.03 1,209,511
Dec 13 2023 40.91 0.88 2.20% 39.77 40.93 39.69 712,306
Dec 12 2023 40.03 -0.03 -0.07% 39.99 40.36 39.70 766,158
Dec 11 2023 40.06 0.80 2.04% 39.34 40.15 39.265 429,080
Dec 08 2023 39.26 0.40 1.03% 38.69 39.33 38.615 388,720
Dec 07 2023 38.86 0.40 1.04% 38.44 38.88 38.09 477,955
Dec 06 2023 38.46 -0.37 -0.95% 38.95 39.16 38.41 563,237
Dec 05 2023 38.83 -0.92 -2.31% 39.51 39.51 38.79 529,262
Dec 04 2023 39.75 0.89 2.29% 38.70 39.93 38.70 559,334

Your Recent History

Delayed Upgrade Clock