Steven Madden Ltd (SHOO) Historical Stock Data
41.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHOO is down -0.63% a day on average. There have been 12 days where Steven Madden Ltd closed green and 18 days where SHOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 42.33 | 41.59 | ↓$0.74 (-1.75%) | 41.41 | 42.33 | 774.99K |
| 2024-11-19 | 42.52 | 42.53 | ↑$0.01 (0.02%) | 41.91 | 42.81 | 621.14K |
| 2024-11-18 | 43.39 | 42.79 | ↓$0.60 (-1.38%) | 42.73 | 44.30 | 806.21K |
| 2024-11-15 | 44.17 | 43.23 | ↓$0.94 (-2.13%) | 43.13 | 44.17 | 750.48K |
| 2024-11-14 | 44.44 | 43.95 | ↓$0.49 (-1.10%) | 43.90 | 45.16 | 719.60K |
| 2024-11-13 | 45.16 | 44.27 | ↓$0.89 (-1.97%) | 44.22 | 45.38 | 0.92M |
| 2024-11-12 | 44.93 | 44.97 | ↑$0.04 (0.09%) | 44.69 | 45.51 | 751.58K |
| 2024-11-11 | 45.16 | 44.83 | ↓$0.33 (-0.73%) | 44.67 | 45.39 | 895.86K |
| 2024-11-08 | 45.56 | 44.63 | ↓$0.93 (-2.04%) | 44.58 | 46.16 | 1.34M |
| 2024-11-07 | 45.96 | 45.60 | ↓$0.36 (-0.78%) | 43.20 | 46.02 | 1.56M |
| 2024-11-06 | 46.27 | 44.23 | ↓$2.04 (-4.41%) | 43.18 | 46.99 | 1.84M |
| 2024-11-05 | 44.77 | 45.41 | ↑$0.64 (1.43%) | 44.54 | 45.43 | 460.30K |
| 2024-11-04 | 44.74 | 44.89 | ↑$0.15 (0.34%) | 44.71 | 45.70 | 654.24K |
| 2024-11-01 | 45.36 | 44.75 | ↓$0.61 (-1.34%) | 44.69 | 45.44 | 830.04K |
| 2024-10-31 | 45.08 | 44.97 | ↓$0.11 (-0.24%) | 44.45 | 45.78 | 588.68K |
| 2024-10-30 | 45.05 | 45.09 | ↑$0.04 (0.09%) | 45.00 | 46.31 | 482.54K |
| 2024-10-29 | 44.84 | 45.12 | ↑$0.28 (0.62%) | 44.63 | 45.49 | 608.80K |
| 2024-10-28 | 45.53 | 45.89 | ↑$0.36 (0.79%) | 45.53 | 46.49 | 541.84K |
| 2024-10-25 | 45.96 | 45.30 | ↓$0.66 (-1.44%) | 45.12 | 46.50 | 539.50K |
| 2024-10-24 | 45.42 | 45.43 | ↑$0.01 (0.02%) | 45.15 | 45.60 | 463.15K |
| 2024-10-23 | 45.31 | 45.25 | ↓$0.06 (-0.13%) | 44.94 | 45.70 | 479.67K |
| 2024-10-22 | 46.72 | 45.63 | ↓$1.09 (-2.33%) | 45.51 | 46.72 | 1.01M |
| 2024-10-21 | 48.28 | 46.93 | ↓$1.35 (-2.80%) | 46.82 | 48.38 | 890.60K |
| 2024-10-18 | 48.61 | 48.56 | ↓$0.05 (-0.10%) | 48.47 | 48.89 | 669.85K |
| 2024-10-17 | 49.05 | 48.61 | ↓$0.44 (-0.90%) | 48.51 | 49.09 | 460.33K |
| 2024-10-16 | 48.69 | 48.83 | ↑$0.14 (0.29%) | 48.35 | 49.09 | 435.04K |
| 2024-10-15 | 47.88 | 48.17 | ↑$0.29 (0.61%) | 47.41 | 49.12 | 743.45K |
| 2024-10-14 | 47.76 | 47.74 | ↓$0.02 (-0.04%) | 47.26 | 48.12 | 657.59K |
| 2024-10-11 | 47.04 | 47.88 | ↑$0.84 (1.79%) | 47.04 | 48.02 | 357.12K |
| 2024-10-10 | 46.74 | 47.04 | ↑$0.30 (0.64%) | 46.46 | 47.11 | 423.09K |
Create an account or log in to view more rows.
$SHOO why is this not moving lol
$SHOO bear trap
$SHOO choo choo
$SHOO Bearish..
$SHOO whats the target for Friday close?
$SHOO Buying more
$SHOO bought more
$SHOO overvalued
$SHOO whats the news????
$SHOO we always finish green after a red week. Less go!