Steven Madden Ltd. (SHOO)
30.48
-2.31 (-7.04%)
At close: Mar 03, 2025, 3:59 PM
30.45
-0.08%
After-hours: Mar 03, 2025, 04:00 PM EST
SHOO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 32.96 | 33.13 | 30.43 | 30.45 | -2.34 | -7.14% | 1,634,980 |
| Feb 28, 2025 | 33.38 | 33.82 | 32.31 | 32.79 | -0.43 | -1.29% | 1,567,700 |
| Feb 27, 2025 | 34.47 | 35.00 | 32.82 | 33.22 | -1.62 | -4.65% | 2,331,923 |
| Feb 26, 2025 | 37.97 | 37.97 | 34.56 | 34.84 | -3.05 | -8.05% | 2,563,405 |
| Feb 25, 2025 | 38.48 | 38.81 | 37.79 | 37.89 | -0.64 | -1.66% | 1,419,740 |
| Feb 24, 2025 | 38.54 | 39.39 | 38.10 | 38.53 | 0.30 | 0.78% | 1,111,321 |
| Feb 21, 2025 | 38.84 | 38.85 | 37.71 | 38.23 | -0.47 | -1.21% | 721,627 |
| Feb 20, 2025 | 39.04 | 39.27 | 38.30 | 38.70 | -0.60 | -1.53% | 489,147 |
| Feb 19, 2025 | 39.15 | 39.55 | 38.96 | 39.30 | -0.40 | -1.01% | 518,900 |
| Feb 18, 2025 | 39.59 | 40.02 | 39.21 | 39.70 | 0.07 | 0.18% | 898,912 |
| Feb 14, 2025 | 39.67 | 39.76 | 39.00 | 39.63 | -0.04 | -0.10% | 750,031 |
| Feb 13, 2025 | 38.58 | 39.71 | 38.09 | 39.67 | 2.04 | 5.42% | 1,010,640 |
| Feb 12, 2025 | 37.56 | 37.90 | 37.29 | 37.63 | -0.61 | -1.60% | 643,600 |
| Feb 11, 2025 | 37.45 | 38.46 | 37.45 | 38.24 | 0.51 | 1.35% | 721,600 |
| Feb 10, 2025 | 37.26 | 37.78 | 36.40 | 37.73 | 0.54 | 1.45% | 1,042,922 |
| Feb 7, 2025 | 37.34 | 37.49 | 36.90 | 37.19 | -0.41 | -1.09% | 945,400 |
| Feb 6, 2025 | 37.98 | 38.24 | 37.21 | 37.60 | 0.00 | 0.00% | 658,200 |
| Feb 5, 2025 | 37.22 | 37.71 | 36.88 | 37.60 | 0.31 | 0.83% | 671,739 |
| Feb 4, 2025 | 37.91 | 37.92 | 36.91 | 37.29 | -1.03 | -2.69% | 1,428,600 |
| Feb 3, 2025 | 39.96 | 39.97 | 38.25 | 38.32 | -2.73 | -6.65% | 1,162,200 |
| Jan 31, 2025 | 41.65 | 41.84 | 40.96 | 41.05 | -0.82 | -1.96% | 726,213 |
| Jan 30, 2025 | 41.45 | 42.27 | 41.45 | 41.87 | 0.55 | 1.33% | 459,700 |
| Jan 29, 2025 | 41.39 | 41.70 | 41.20 | 41.32 | -0.19 | -0.46% | 396,823 |
| Jan 28, 2025 | 41.14 | 42.07 | 41.08 | 41.51 | 0.28 | 0.68% | 487,600 |
| Jan 27, 2025 | 41.53 | 42.00 | 40.99 | 41.23 | -0.27 | -0.65% | 939,500 |
| Jan 24, 2025 | 41.96 | 42.14 | 41.28 | 41.50 | -0.48 | -1.14% | 558,900 |
| Jan 23, 2025 | 41.61 | 42.40 | 41.28 | 41.98 | 0.23 | 0.55% | 574,726 |
| Jan 22, 2025 | 41.92 | 42.18 | 41.59 | 41.75 | -0.37 | -0.88% | 521,936 |
| Jan 21, 2025 | 41.48 | 42.47 | 40.99 | 42.12 | 1.00 | 2.43% | 676,240 |
| Jan 17, 2025 | 41.33 | 41.33 | 40.71 | 41.12 | 0.32 | 0.78% | 617,030 |
| Jan 16, 2025 | 41.19 | 41.50 | 40.53 | 40.80 | -0.39 | -0.95% | 628,300 |
| Jan 15, 2025 | 41.58 | 41.80 | 40.75 | 41.19 | 0.35 | 0.86% | 589,000 |
| Jan 14, 2025 | 40.52 | 41.02 | 40.35 | 40.84 | 0.58 | 1.44% | 611,638 |
| 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 |