Steven Madden, Ltd. (SHOO) Charts

$38.66

south_east
-$0.64 (-1.63%)
Day's range
$38.56
Day's range
$39.26

5 DAY PERFORMANCE

-2.45%

1 MONTH PERFORMANCE

-5.98%

3 MONTH PERFORMANCE

-7.04%

6 MONTH PERFORMANCE

-11.07%

YEAR-TO-DATE PERFORMANCE

-9.08%

1 YEAR PERFORMANCE

-11.27%

Steven Madden, Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $39.04 $38.66 (-0.97%) $39.26 $38.56 46,591
02/19/2025 $39.15 $39.30 (0.38%) $39.55 $38.96 518,610 $2.78 B
02/18/2025 $39.59 $39.70 (0.28%) $40.02 $39.21 898,912 $2.81 B
02/14/2025 $39.67 $39.63 (-0.1%) $39.76 $39.00 750,031 $2.81 B
02/13/2025 $38.58 $39.67 (2.83%) $39.71 $38.09 1.01 M $2.81 B
02/12/2025 $37.56 $37.63 (0.19%) $37.90 $37.29 643,600 $2.66 B
02/11/2025 $37.45 $38.24 (2.11%) $38.46 $37.45 721,600 $2.71 B
02/10/2025 $37.26 $37.73 (1.26%) $37.78 $36.40 1.04 M $2.67 B
02/07/2025 $37.34 $37.19 (-0.4%) $37.49 $36.90 945,400 $2.63 B
02/06/2025 $37.98 $37.60 (-1%) $38.24 $37.21 658,200 $2.66 B
02/05/2025 $37.22 $37.60 (1.02%) $37.71 $36.88 671,739 $2.66 B
02/04/2025 $37.91 $37.29 (-1.64%) $37.92 $36.91 1.43 M $2.64 B
02/03/2025 $39.96 $38.32 (-4.1%) $39.97 $38.25 1.16 M $2.71 B
01/31/2025 $41.65 $41.05 (-1.44%) $41.84 $40.96 726,213 $2.91 B
01/30/2025 $41.45 $41.87 (1.01%) $42.27 $41.45 459,700 $2.96 B
01/29/2025 $41.39 $41.32 (-0.17%) $41.70 $41.20 396,823 $2.93 B
01/28/2025 $41.14 $41.51 (0.9%) $42.07 $41.08 487,600 $2.94 B
01/27/2025 $41.53 $41.23 (-0.72%) $42.00 $40.99 939,500 $2.92 B
01/24/2025 $41.96 $41.50 (-1.1%) $42.14 $41.28 558,900 $2.94 B
01/23/2025 $41.61 $41.98 (0.89%) $42.40 $41.28 574,726 $2.97 B
01/22/2025 $41.92 $41.75 (-0.41%) $42.18 $41.59 521,936 $2.96 B
01/21/2025 $41.48 $42.12 (1.54%) $42.47 $40.99 676,240 $2.98 B
01/17/2025 $41.33 $41.12 (-0.51%) $41.33 $40.71 617,030 $2.91 B
01/16/2025 $41.19 $40.80 (-0.95%) $41.50 $40.53 628,300 $2.89 B
01/15/2025 $41.58 $41.19 (-0.94%) $41.80 $40.75 589,000 $2.92 B
01/14/2025 $40.52 $40.84 (0.79%) $41.02 $40.35 611,638 $2.89 B
01/13/2025 $40.59 $40.26 (-0.81%) $40.69 $39.90 593,419 $2.85 B
01/10/2025 $40.55 $40.92 (0.91%) $41.17 $40.21 827,000 $2.90 B
01/08/2025 $41.23 $41.19 (-0.1%) $41.52 $40.92 473,500 $2.92 B
01/07/2025 $42.19 $41.56 (-1.49%) $42.42 $41.47 488,727 $2.94 B
01/06/2025 $41.88 $42.15 (0.64%) $42.84 $41.88 530,223 $2.98 B
01/03/2025 $42.16 $41.91 (-0.59%) $42.60 $41.54 757,948 $2.97 B
01/02/2025 $42.75 $41.96 (-1.85%) $43.50 $41.90 655,607 $2.97 B
12/31/2024 $42.30 $42.52 (0.52%) $42.88 $42.23 601,600 $3.01 B
12/30/2024 $41.94 $42.23 (0.69%) $42.37 $41.41 504,329 $2.99 B
12/27/2024 $42.33 $42.33 (0%) $42.68 $42.13 400,610 $3.00 B
12/26/2024 $42.18 $42.53 (0.83%) $42.78 $42.01 332,425 $3.01 B
12/24/2024 $42.44 $42.29 (-0.35%) $42.48 $42.08 268,400 $2.99 B
12/23/2024 $42.56 $42.47 (-0.21%) $43.21 $42.12 502,317 $3.01 B
12/20/2024 $42.40 $42.83 (1.01%) $43.71 $42.40 3.71 M $3.03 B
12/19/2024 $42.74 $42.74 (0%) $43.16 $42.26 845,932 $3.03 B
12/18/2024 $43.31 $42.59 (-1.66%) $44.06 $42.45 704,700 $3.02 B
12/17/2024 $43.71 $43.26 (-1.03%) $44.22 $43.24 625,400 $3.06 B
12/16/2024 $43.57 $43.82 (0.57%) $44.44 $43.57 743,701 $3.10 B
12/13/2024 $43.45 $43.67 (0.51%) $43.83 $43.27 513,202 $3.09 B
12/12/2024 $43.86 $43.73 (-0.3%) $44.04 $43.34 470,700 $3.10 B
12/11/2024 $43.59 $44.01 (0.96%) $44.04 $43.40 728,601 $3.12 B
12/10/2024 $43.72 $43.52 (-0.46%) $44.28 $43.26 783,400 $3.08 B
12/09/2024 $44.94 $43.84 (-2.45%) $45.13 $43.78 697,400 $3.10 B
12/06/2024 $44.84 $44.74 (-0.22%) $44.94 $44.50 659,441 $3.17 B
12/05/2024 $45.61 $44.47 (-2.5%) $45.65 $44.28 581,906 $3.15 B
12/04/2024 $45.71 $45.81 (0.22%) $46.35 $45.49 799,400 $3.24 B
12/03/2024 $46.47 $46.01 (-0.99%) $46.76 $45.66 666,213 $3.26 B
12/02/2024 $45.52 $46.18 (1.45%) $46.60 $45.46 954,900 $3.27 B
11/29/2024 $45.28 $45.58 (0.66%) $45.61 $45.05 513,040 $3.23 B
11/27/2024 $44.39 $44.84 (1.01%) $45.05 $44.38 560,600 $3.17 B
11/26/2024 $45.07 $44.16 (-2.02%) $45.73 $44.02 628,200 $3.13 B
11/25/2024 $43.79 $45.41 (3.7%) $45.70 $43.79 1.04 M $3.22 B
11/22/2024 $42.74 $43.40 (1.54%) $43.77 $42.69 648,401 $3.07 B
11/21/2024 $41.87 $42.82 (2.27%) $42.95 $41.43 535,315 $3.03 B
11/20/2024 $42.33 $41.59 (-1.75%) $42.33 $41.41 775,000 $2.94 B