Steven Madden Ltd. (SHOO)
NASDAQ: SHOO
· Real-Time Price · USD
33.77
1.07 (3.27%)
At close: Sep 26, 2025, 3:59 PM
33.77
0.00%
After-hours: Sep 26, 2025, 04:31 PM EDT
SHOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.02 | 33.90 | 32.69 | 33.77 | 33.77 | 3.27% | 1,204,961 |
| Sep 25, 2025 | 32.36 | 32.75 | 31.74 | 32.70 | 32.70 | -0.37% | 1,298,908 |
| Sep 24, 2025 | 32.80 | 33.08 | 32.11 | 32.82 | 32.82 | -0.33% | 969,314 |
| Sep 23, 2025 | 33.31 | 33.56 | 32.92 | 32.93 | 32.93 | -0.69% | 2,475,200 |
| Sep 22, 2025 | 33.19 | 34.01 | 32.68 | 33.16 | 33.16 | 3.56% | 2,970,133 |
| Sep 19, 2025 | 32.71 | 32.78 | 31.81 | 32.02 | 32.02 | -2.08% | 4,344,300 |
| Sep 18, 2025 | 32.91 | 33.14 | 32.46 | 32.70 | 32.70 | 0.65% | 1,395,000 |
| Sep 17, 2025 | 31.50 | 33.25 | 31.02 | 32.49 | 32.49 | 3.04% | 1,777,510 |
| Sep 16, 2025 | 31.35 | 31.78 | 30.70 | 31.53 | 31.53 | 0.51% | 1,180,800 |
| Sep 15, 2025 | 31.23 | 32.02 | 30.94 | 31.37 | 31.37 | 0.71% | 1,891,512 |
| Sep 12, 2025 | 31.77 | 31.77 | 30.54 | 31.15 | 31.15 | -2.01% | 1,944,800 |
| Sep 11, 2025 | 30.64 | 31.90 | 30.12 | 31.79 | 31.58 | 4.23% | 1,996,402 |
| Sep 10, 2025 | 30.13 | 30.79 | 29.99 | 30.50 | 30.30 | 0.73% | 1,584,555 |
| Sep 9, 2025 | 30.19 | 30.48 | 29.74 | 30.28 | 30.08 | -0.72% | 1,477,500 |
| Sep 8, 2025 | 30.55 | 30.74 | 29.70 | 30.50 | 30.30 | 0.59% | 1,322,400 |
| Sep 5, 2025 | 30.10 | 30.86 | 29.90 | 30.32 | 30.12 | 0.66% | 1,443,000 |
| Sep 4, 2025 | 29.15 | 30.17 | 28.91 | 30.12 | 29.92 | 3.47% | 1,667,800 |
| Sep 3, 2025 | 29.31 | 29.91 | 29.07 | 29.11 | 28.92 | -1.09% | 1,159,600 |
| Sep 2, 2025 | 28.88 | 29.53 | 28.55 | 29.43 | 29.24 | 1.34% | 1,305,109 |
| Aug 29, 2025 | 29.26 | 29.77 | 29.02 | 29.04 | 28.85 | -0.48% | 1,101,600 |