Steven Madden Ltd (SHOO) Historical Stock Data

22.98 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SHOO is up 0.06% a day on average. There have been 15 days where Steven Madden Ltd closed green and 15 days where SHOO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	23.81	22.98	↓$0.83 (-3.49%)	22.81	23.93	2.09M
2025-05-08	23.70	23.85	↑$0.15 (0.63%)	22.95	24.24	2.83M
2025-05-07	21.16	23.42	↑$2.26 (10.68%)	20.98	23.82	3.36M
2025-05-06	20.53	20.13	↓$0.40 (-1.95%)	19.75	20.88	2.59M
2025-05-05	21.88	20.68	↓$1.20 (-5.46%)	20.66	22.02	1.85M
2025-05-02	20.94	21.09	↑$0.15 (0.72%)	20.80	21.60	1.40M
2025-05-01	21.09	20.89	↓$0.20 (-0.95%)	20.69	21.29	1.44M
2025-04-30	20.33	21.00	↑$0.67 (3.30%)	20.20	21.09	1.33M
2025-04-29	20.74	20.97	↑$0.23 (1.11%)	20.59	21.06	0.95M
2025-04-28	20.85	20.92	↑$0.07 (0.34%)	20.54	21.07	0.98M
2025-04-25	20.95	20.80	↓$0.15 (-0.72%)	20.40	21.16	793.10K
2025-04-24	20.52	21.16	↑$0.64 (3.12%)	20.52	21.32	1.52M
2025-04-23	21.38	20.47	↓$0.91 (-4.26%)	20.40	21.69	2.72M
2025-04-22	20.23	20.51	↑$0.28 (1.38%)	19.81	20.68	3.13M
2025-04-21	19.22	19.99	↑$0.77 (4.01%)	19.06	20.08	2.99M
2025-04-17	19.64	19.90	↑$0.26 (1.32%)	19.56	20.01	1.47M
2025-04-16	20.21	19.54	↓$0.67 (-3.32%)	19.41	20.26	1.17M
2025-04-15	20.84	20.25	↓$0.59 (-2.83%)	20.02	21.24	1.72M
2025-04-14	21.41	21.01	↓$0.40 (-1.87%)	20.49	21.61	1.90M
2025-04-11	20.82	20.80	↓$0.02 (-0.10%)	20.05	20.95	1.91M
2025-04-10	21.53	21.18	↓$0.35 (-1.63%)	20.37	21.71	2.41M
2025-04-09	19.59	22.14	↑$2.55 (13.02%)	19.05	22.46	5.19M
2025-04-08	22.87	20.04	↓$2.83 (-12.37%)	19.92	23.00	3.53M
2025-04-07	23.30	22.26	↓$1.04 (-4.46%)	21.84	24.41	2.30M
2025-04-04	22.51	24.10	↑$1.59 (7.06%)	22.24	24.54	3.51M
2025-04-03	25.79	23.65	↓$2.14 (-8.30%)	23.31	26.27	4.07M
2025-04-02	27.14	28.28	↑$1.14 (4.20%)	27.14	28.45	1.66M
2025-04-01	26.72	27.42	↑$0.70 (2.62%)	26.59	27.54	1.99M
2025-03-31	26.26	26.64	↑$0.38 (1.45%)	25.92	26.73	2.06M
2025-03-28	27.01	26.65	↓$0.36 (-1.33%)	26.19	27.01	1.69M