Steven Madden Ltd (SHOO) Historical Stock Data
42.83 ↑0.09 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHOO is down -0.29% a day on average. There have been 14 days where Steven Madden Ltd closed green and 16 days where SHOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 42.40 | 42.83 | ↑$0.43 (1.01%) | 42.40 | 43.71 | 3.71M |
| 2024-12-19 | 42.74 | 42.74 | ↑$0.00 (0.00%) | 42.26 | 43.16 | 845.93K |
| 2024-12-18 | 43.31 | 42.59 | ↓$0.72 (-1.66%) | 42.45 | 44.06 | 704.66K |
| 2024-12-17 | 43.71 | 43.26 | ↓$0.45 (-1.03%) | 43.24 | 44.22 | 625.38K |
| 2024-12-16 | 43.57 | 43.82 | ↑$0.25 (0.57%) | 43.57 | 44.44 | 743.70K |
| 2024-12-13 | 43.45 | 43.67 | ↑$0.22 (0.51%) | 43.27 | 43.83 | 513.20K |
| 2024-12-12 | 43.86 | 43.73 | ↓$0.13 (-0.30%) | 43.34 | 44.04 | 470.68K |
| 2024-12-11 | 43.59 | 44.01 | ↑$0.42 (0.96%) | 43.40 | 44.04 | 728.60K |
| 2024-12-10 | 43.72 | 43.52 | ↓$0.20 (-0.46%) | 43.26 | 44.28 | 783.37K |
| 2024-12-09 | 44.94 | 43.84 | ↓$1.10 (-2.45%) | 43.78 | 45.13 | 697.38K |
| 2024-12-06 | 44.84 | 44.74 | ↓$0.10 (-0.22%) | 44.50 | 44.94 | 659.44K |
| 2024-12-05 | 45.61 | 44.47 | ↓$1.14 (-2.50%) | 44.28 | 45.65 | 581.91K |
| 2024-12-04 | 45.71 | 45.81 | ↑$0.10 (0.22%) | 45.49 | 46.35 | 799.39K |
| 2024-12-03 | 46.47 | 46.01 | ↓$0.46 (-0.99%) | 45.66 | 46.76 | 666.21K |
| 2024-12-02 | 45.52 | 46.18 | ↑$0.66 (1.45%) | 45.46 | 46.60 | 0.95M |
| 2024-11-29 | 45.28 | 45.58 | ↑$0.30 (0.66%) | 45.05 | 45.61 | 513.04K |
| 2024-11-27 | 44.39 | 44.84 | ↑$0.45 (1.01%) | 44.38 | 45.05 | 560.57K |
| 2024-11-26 | 45.07 | 44.16 | ↓$0.91 (-2.02%) | 44.02 | 45.73 | 628.19K |
| 2024-11-25 | 43.79 | 45.41 | ↑$1.62 (3.70%) | 43.79 | 45.70 | 1.04M |
| 2024-11-22 | 42.74 | 43.40 | ↑$0.66 (1.54%) | 42.69 | 43.77 | 648.40K |
| 2024-11-21 | 41.87 | 42.82 | ↑$0.95 (2.27%) | 41.43 | 42.95 | 535.32K |
| 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 |
Create an account or log in to view more rows.
$SHOO hello
please hold.
$SHOO just bought a half position.
$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