Steven Madden Ltd. (SHOO)
NASDAQ: SHOO
· Real-Time Price · USD
26.74
-0.59 (-2.16%)
At close: Aug 14, 2025, 3:59 PM
26.41
-1.23%
After-hours: Aug 14, 2025, 07:36 PM EDT
SHOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.55 | 26.95 | 26.35 | 26.74 | 26.74 | -2.16% | 1,347,601 |
| Aug 13, 2025 | 26.16 | 27.44 | 26.16 | 27.33 | 27.33 | 4.71% | 1,990,514 |
| Aug 12, 2025 | 24.94 | 26.30 | 24.81 | 26.10 | 26.10 | 6.05% | 1,768,730 |
| Aug 11, 2025 | 25.61 | 25.83 | 24.51 | 24.61 | 24.61 | -3.26% | 1,480,500 |
| Aug 8, 2025 | 25.54 | 25.72 | 24.90 | 25.44 | 25.44 | -0.82% | 1,754,919 |
| Aug 7, 2025 | 25.90 | 25.90 | 25.32 | 25.65 | 25.65 | -0.77% | 1,791,812 |
| Aug 6, 2025 | 25.14 | 25.89 | 25.01 | 25.85 | 25.85 | 2.99% | 1,812,819 |
| Aug 5, 2025 | 25.38 | 25.38 | 24.76 | 25.10 | 25.10 | 0.00% | 1,428,709 |
| Aug 4, 2025 | 23.63 | 25.22 | 23.63 | 25.10 | 25.10 | 6.72% | 2,354,000 |
| Aug 1, 2025 | 23.54 | 24.18 | 23.15 | 23.52 | 23.52 | -2.04% | 2,940,411 |
| Jul 31, 2025 | 23.82 | 24.29 | 23.54 | 24.01 | 24.01 | 0.59% | 3,351,021 |
| Jul 30, 2025 | 23.09 | 24.81 | 22.26 | 23.87 | 23.87 | -9.31% | 3,727,400 |
| Jul 29, 2025 | 26.87 | 26.89 | 25.92 | 26.32 | 26.32 | -2.52% | 2,191,900 |
| Jul 28, 2025 | 27.12 | 27.41 | 26.82 | 27.00 | 27.00 | 0.48% | 1,466,042 |
| Jul 25, 2025 | 26.64 | 26.92 | 26.23 | 26.87 | 26.87 | 2.64% | 1,075,356 |
| Jul 24, 2025 | 26.82 | 27.27 | 26.08 | 26.18 | 26.18 | -3.04% | 1,116,230 |
| Jul 23, 2025 | 27.31 | 27.66 | 26.97 | 27.00 | 27.00 | -0.52% | 951,146 |
| Jul 22, 2025 | 26.45 | 27.19 | 26.32 | 27.14 | 27.14 | 4.10% | 1,370,937 |
| Jul 21, 2025 | 26.78 | 26.99 | 26.00 | 26.07 | 26.07 | -1.51% | 1,439,345 |
| Jul 18, 2025 | 26.63 | 26.95 | 26.26 | 26.47 | 26.47 | 1.30% | 1,600,515 |