Steven Madden Ltd.
41.02
0.18 (0.44%)
At close: Jan 15, 2025, 10:19 AM

SHOO Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 40.52 41.02 40.35 40.84 0.58 1.44% 611,538
Jan 13, 2025 40.59 40.69 39.90 40.26 -0.66 -1.61% 593,419
Jan 10, 2025 40.55 41.17 40.21 40.92 -0.27 -0.66% 827,000
Jan 8, 2025 41.23 41.52 40.92 41.19 -0.37 -0.89% 473,500
Jan 7, 2025 42.19 42.42 41.47 41.56 -0.59 -1.40% 488,727
Jan 6, 2025 41.88 42.84 41.88 42.15 0.24 0.57% 530,223
Jan 3, 2025 42.16 42.60 41.54 41.91 -0.05 -0.12% 757,948
Jan 2, 2025 42.75 43.50 41.90 41.96 -0.56 -1.32% 655,607
Dec 31, 2024 42.30 42.88 42.23 42.52 0.29 0.69% 601,600
Dec 30, 2024 41.94 42.37 41.41 42.23 -0.10 -0.24% 504,329
Dec 27, 2024 42.33 42.68 42.13 42.33 -0.20 -0.47% 400,610
Dec 26, 2024 42.18 42.78 42.01 42.53 0.24 0.57% 332,425
Dec 24, 2024 42.44 42.48 42.08 42.29 -0.18 -0.42% 268,400
Dec 23, 2024 42.56 43.21 42.12 42.47 -0.36 -0.84% 502,317
Dec 20, 2024 42.40 43.71 42.40 42.83 0.09 0.21% 3,705,200
Dec 19, 2024 42.74 43.16 42.26 42.74 0.15 0.35% 845,932
Dec 18, 2024 43.31 44.06 42.45 42.59 -0.67 -1.55% 704,700
Dec 17, 2024 43.71 44.22 43.24 43.26 -0.56 -1.28% 625,400
Dec 16, 2024 43.57 44.44 43.57 43.82 0.15 0.34% 743,701
Dec 13, 2024 43.45 43.83 43.27 43.67 -0.06 -0.14% 513,202
Dec 12, 2024 43.86 44.04 43.34 43.73 -0.28 -0.64% 470,700
Dec 11, 2024 43.59 44.04 43.40 44.01 0.49 1.13% 728,601
Dec 10, 2024 43.72 44.28 43.26 43.52 -0.32 -0.73% 783,400
Dec 9, 2024 44.94 45.13 43.78 43.84 -0.90 -2.01% 697,400
Dec 6, 2024 44.84 44.94 44.50 44.74 0.27 0.61% 659,441
Dec 5, 2024 45.61 45.65 44.28 44.47 -1.34 -2.93% 581,906
Dec 4, 2024 45.71 46.35 45.49 45.81 -0.20 -0.43% 799,400
Dec 3, 2024 46.47 46.76 45.66 46.01 -0.17 -0.37% 666,213
Dec 2, 2024 45.52 46.60 45.46 46.18 0.60 1.32% 954,900
Nov 29, 2024 45.28 45.61 45.05 45.58 0.74 1.65% 513,040
Nov 27, 2024 44.39 45.05 44.38 44.84 0.68 1.54% 560,600
Nov 26, 2024 45.07 45.73 44.02 44.16 -1.25 -2.75% 628,200
Nov 25, 2024 43.79 45.70 43.79 45.41 2.01 4.63% 1,036,437
Nov 22, 2024 42.74 43.77 42.69 43.40 0.58 1.35% 648,401
Nov 21, 2024 41.87 42.95 41.43 42.82 1.23 2.96% 535,315
Nov 20, 2024 42.33 42.33 41.41 41.59 -0.94 -2.21% 775,000
Nov 19, 2024 42.52 42.81 41.91 42.53 -0.26 -0.61% 621,139
Nov 18, 2024 43.39 44.30 42.73 42.79 -0.44 -1.02% 806,206
Nov 15, 2024 44.17 44.17 43.13 43.23 -0.72 -1.64% 750,500
Nov 14, 2024 44.44 45.16 43.90 43.95 -0.32 -0.72% 719,600
Nov 13, 2024 45.16 45.38 44.22 44.27 -0.70 -1.56% 917,734
Nov 12, 2024 44.93 45.51 44.69 44.97 0.14 0.31% 751,600
Nov 11, 2024 45.16 45.39 44.67 44.83 0.20 0.45% 895,900
Nov 8, 2024 45.56 46.16 44.58 44.63 -0.97 -2.13% 1,340,635
Nov 7, 2024 45.96 46.02 43.20 45.60 1.37 3.10% 1,559,967
Nov 6, 2024 46.27 46.99 43.18 44.23 -1.18 -2.60% 1,841,700
Nov 5, 2024 44.77 45.43 44.54 45.41 0.52 1.16% 460,304
Nov 4, 2024 44.74 45.70 44.71 44.89 0.14 0.31% 654,236
Nov 1, 2024 45.36 45.44 44.69 44.75 -0.22 -0.49% 830,042
Oct 31, 2024 45.08 45.78 44.45 44.97 -0.12 -0.27% 588,700

Create Price Alert on SHOO

Your price alert will notify you when the stock price is above 41.02.

Add to Watchlist