Steven Madden Ltd. (SHOO)
NASDAQ: SHOO
· Real-Time Price · USD
20.91
-0.09 (-0.43%)
At close: May 01, 2025, 3:59 PM
20.70
-1.03%
Pre-market: May 02, 2025, 04:00 AM EDT
Steven Madden Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 21.09 | n/a | 21.29 | n/a | 20.69 | n/a | 20.89 | n/a | n/a | 1,438,652 |
| Apr 30, 2025 | 20.33 | n/a | 21.09 | n/a | 20.20 | n/a | 21.00 | n/a | 0.53% | 1,334,900 |
| Apr 29, 2025 | 20.74 | 20.74 | 21.06 | 21.06 | 20.59 | 20.59 | 20.97 | 20.97 | -0.14% | 946,000 |
| Apr 28, 2025 | 20.85 | 20.85 | 21.07 | 21.07 | 20.54 | 20.54 | 20.92 | 20.92 | -0.24% | 977,300 |
| Apr 25, 2025 | 20.95 | 20.95 | 21.16 | 21.16 | 20.40 | 20.40 | 20.80 | 20.80 | -0.57% | 793,100 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.