Steven Madden, Ltd. SHOO
NASDAQ · United States · Consumer Non-Durables
$44.77-0.37 (-0.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $44.77 | -0.82% | $45.44 | $45.93 | $44.37 | 1.50M |
| 2026-09-29 | $45.14 | +0.53% | $45.06 | $45.25 | $44.57 | 1.13M |
| 2026-09-28 | $44.90 | -0.36% | $44.52 | $45.23 | $44.16 | 1.23M |
| 2026-09-25 | $45.06 | +1.88% | $44.22 | $45.20 | $43.83 | 845.80K |
| 2026-09-24 | $44.23 | +1.91% | $43.47 | $44.39 | $42.94 | 832.90K |
| 2026-09-23 | $43.40 | -2.36% | $44.45 | $44.62 | $43.36 | 1.04M |
| 2026-09-22 | $44.45 | +3.78% | $43.06 | $44.65 | $43.06 | 1.06M |
| 2026-09-21 | $42.83 | +1.71% | $42.32 | $42.91 | $41.84 | 1.28M |
| 2026-09-18 | $42.11 | +0.74% | $41.59 | $42.31 | $41.46 | 2.47M |
| 2026-09-17 | $41.80 | +0.70% | $42.46 | $42.81 | $41.77 | 842.90K |
| 2026-09-16 | $41.51 | +2.60% | $40.99 | $42.34 | $40.91 | 1.12M |
| 2026-09-15 | $40.46 | -4.44% | $42.48 | $43.17 | $40.38 | 1.21M |
| 2026-09-14 | $42.34 | -1.37% | $42.07 | $42.82 | $41.55 | 1.24M |
| 2026-09-11 | $42.93 | +3.30% | $41.77 | $43.02 | $41.77 | 1.25M |
| 2026-09-10 | $41.56 | -4.37% | $42.86 | $42.86 | $41.48 | 1.17M |
| 2026-09-09 | $43.46 | +0.70% | $43.40 | $44.74 | $43.23 | 1.31M |
| 2026-09-08 | $43.16 | -1.19% | $43.29 | $43.92 | $43.02 | 951.00K |
| 2026-09-04 | $43.68 | +3.26% | $41.63 | $43.83 | $41.63 | 1.11M |
| 2026-09-03 | $42.30 | +0.74% | $42.16 | $42.67 | $41.44 | 1.38M |
| 2026-09-02 | $41.99 | +1.33% | $41.90 | $42.41 | $41.58 | 1.21M |
| 2026-09-01 | $41.44 | -4.03% | $42.53 | $42.79 | $41.40 | 929.80K |
| 2026-08-31 | $43.18 | -2.40% | $43.96 | $44.08 | $42.66 | 898.80K |
| 2026-08-28 | $44.24 | -1.01% | $45.00 | $45.22 | $44.13 | 720.90K |
| 2026-08-27 | $44.69 | -0.93% | $44.59 | $45.38 | $44.29 | 572.80K |
| 2026-08-26 | $45.11 | -0.86% | $45.69 | $45.70 | $44.91 | 742.80K |
| 2026-08-25 | $45.50 | -0.89% | $45.86 | $45.98 | $44.69 | 544.60K |
| 2026-08-24 | $45.91 | -0.37% | $45.98 | $46.43 | $45.64 | 394.40K |
| 2026-08-21 | $46.08 | +0.81% | $46.25 | $46.55 | $45.97 | 568.80K |
| 2026-08-20 | $45.71 | -3.44% | $46.36 | $46.36 | $45.16 | 956.10K |
| 2026-08-19 | $47.34 | +1.26% | $47.22 | $47.53 | $46.81 | 1.04M |
| 2026-08-18 | $46.75 | +0.32% | $46.60 | $47.17 | $46.02 | 1.15M |
| 2026-08-17 | $46.60 | -1.15% | $46.80 | $47.13 | $46.25 | 973.40K |
| 2026-08-14 | $47.14 | -0.44% | $47.09 | $47.56 | $46.90 | 655.30K |
| 2026-08-13 | $47.35 | -0.73% | $48.03 | $48.04 | $47.07 | 773.70K |
| 2026-08-12 | $47.70 | -1.22% | $48.36 | $48.40 | $47.32 | 827.10K |
| 2026-08-11 | $48.29 | -1.21% | $48.25 | $49.13 | $47.89 | 930.20K |
| 2026-08-10 | $48.88 | +0.62% | $48.79 | $49.34 | $47.71 | 826.20K |
| 2026-08-07 | $48.58 | +0.66% | $48.38 | $48.78 | $47.84 | 764.50K |
| 2026-08-06 | $48.26 | -1.65% | $48.96 | $49.70 | $48.18 | 948.80K |
| 2026-08-05 | $49.07 | +0.43% | $48.86 | $49.32 | $48.27 | 1.22M |
| 2026-08-04 | $48.86 | +2.47% | $47.65 | $49.15 | $46.86 | 1.77M |
| 2026-08-03 | $47.68 | +3.47% | $47.26 | $48.26 | $47.04 | 1.27M |
| 2026-07-31 | $46.08 | -3.66% | $48.50 | $48.76 | $45.47 | 2.26M |
| 2026-07-30 | $47.83 | +10.21% | $45.00 | $47.99 | $43.12 | 2.13M |
| 2026-07-29 | $43.40 | -1.50% | $43.43 | $44.19 | $42.63 | 1.39M |
| 2026-07-28 | $44.06 | +1.22% | $43.69 | $44.35 | $42.86 | 902.50K |
| 2026-07-27 | $43.53 | +1.82% | $43.35 | $44.10 | $43.22 | 866.60K |
| 2026-07-24 | $42.75 | +1.57% | $42.36 | $43.07 | $41.54 | 667.50K |
| 2026-07-23 | $42.09 | -3.26% | $42.82 | $42.82 | $41.79 | 771.60K |
| 2026-07-22 | $43.51 | +1.07% | $43.40 | $44.03 | $43.12 | 641.30K |
| 2026-07-21 | $43.05 | -0.51% | $43.56 | $43.65 | $42.26 | 1.17M |
| 2026-07-20 | $43.27 | -0.35% | $43.84 | $43.87 | $42.70 | 541.80K |
| 2026-07-17 | $43.42 | -0.60% | $43.05 | $44.22 | $42.63 | 642.60K |
| 2026-07-16 | $43.68 | +0.97% | $43.08 | $44.24 | $43.08 | 845.10K |
| 2026-07-15 | $43.26 | +1.91% | $42.38 | $43.61 | $40.80 | 630.30K |
| 2026-07-14 | $42.45 | +0.21% | $42.79 | $42.90 | $41.71 | 734.00K |
| 2026-07-13 | $42.36 | +0.83% | $42.01 | $43.05 | $41.95 | 995.10K |
| 2026-07-10 | $42.01 | +4.19% | $40.55 | $42.30 | $40.28 | 923.50K |
| 2026-07-09 | $40.32 | +3.33% | $39.50 | $40.66 | $39.01 | 994.20K |
| 2026-07-08 | $39.02 | -2.18% | $39.39 | $40.04 | $38.26 | 1.11M |
| 2026-07-07 | $39.89 | +0.45% | $39.68 | $39.97 | $39.29 | 884.90K |
| 2026-07-06 | $39.71 | -0.53% | $40.20 | $40.33 | $39.13 | 1.10M |
| 2026-07-02 | $39.92 | -3.99% | $41.96 | $42.37 | $39.33 | 1.13M |
| 2026-07-01 | $41.58 | -1.24% | $42.19 | $42.64 | $41.18 | 1.09M |
| 2026-06-30 | $42.10 | -1.10% | $42.30 | $42.48 | $41.44 | 1.25M |
| 2026-06-29 | $42.57 | -1.50% | $42.90 | $43.46 | $42.08 | 1.49M |
| 2026-06-26 | $43.22 | +4.19% | $41.11 | $43.76 | $41.06 | 5.20M |
| 2026-06-25 | $41.48 | -1.92% | $42.40 | $42.76 | $41.14 | 883.60K |
| 2026-06-24 | $42.29 | -0.02% | $42.57 | $42.98 | $41.99 | 982.50K |
| 2026-06-23 | $42.30 | -1.01% | $42.47 | $42.82 | $42.19 | 693.90K |
| 2026-06-22 | $42.73 | -3.30% | $44.18 | $44.23 | $42.62 | 1.15M |
| 2026-06-18 | $44.19 | +3.15% | $44.04 | $44.94 | $43.90 | 1.70M |
| 2026-06-17 | $42.84 | -3.97% | $44.48 | $45.09 | $42.83 | 1.54M |
| 2026-06-16 | $44.61 | -1.78% | $45.46 | $46.26 | $44.43 | 851.70K |
| 2026-06-15 | $45.42 | -1.58% | $46.57 | $47.11 | $45.02 | 722.10K |
| 2026-06-12 | $46.15 | +0.57% | $46.68 | $46.87 | $45.91 | 627.80K |
| 2026-06-11 | $45.89 | +3.75% | $44.68 | $45.94 | $44.41 | 1.09M |
| 2026-06-10 | $44.23 | -1.62% | $44.66 | $45.38 | $43.16 | 707.90K |
| 2026-06-09 | $44.96 | -0.77% | $45.54 | $46.65 | $43.99 | 1.09M |
| 2026-06-08 | $45.31 | +2.91% | $44.30 | $45.78 | $43.91 | 1.31M |
| 2026-06-05 | $44.03 | -0.92% | $43.90 | $44.12 | $43.36 | 907.50K |
| 2026-06-04 | $44.44 | +1.46% | $43.75 | $44.64 | $43.22 | 710.10K |
| 2026-06-03 | $43.80 | -1.06% | $43.86 | $44.67 | $43.08 | 1.15M |
| 2026-06-02 | $44.27 | +2.52% | $42.95 | $44.39 | $42.13 | 955.20K |
| 2026-06-01 | $43.18 | -0.60% | $43.36 | $43.36 | $42.23 | 788.50K |
| 2026-05-29 | $43.44 | +0.09% | $43.21 | $44.03 | $42.53 | 1.42M |
| 2026-05-28 | $43.40 | -0.18% | $43.48 | $43.76 | $42.92 | 1.05M |
| 2026-05-27 | $43.48 | +1.71% | $43.60 | $43.83 | $43.13 | 924.40K |
| 2026-05-26 | $42.75 | +1.96% | $42.18 | $43.08 | $42.10 | 1.06M |
| 2026-05-22 | $41.93 | +1.40% | $41.39 | $42.55 | $41.08 | 869.90K |