Steven Madden Ltd. (SHOO)
NASDAQ: SHOO
· Real-Time Price · USD
30.32
0.20 (0.66%)
At close: Sep 05, 2025, 3:59 PM
30.46
0.46%
After-hours: Sep 05, 2025, 05:58 PM EDT
SHOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.10 | 30.86 | 29.90 | 30.32 | 30.32 | 0.66% | 1,441,898 |
| Sep 4, 2025 | 29.15 | 30.17 | 28.91 | 30.12 | 30.12 | 3.47% | 1,667,800 |
| Sep 3, 2025 | 29.31 | 29.91 | 29.07 | 29.11 | 29.11 | -1.09% | 1,159,600 |
| Sep 2, 2025 | 28.88 | 29.53 | 28.55 | 29.43 | 29.43 | 1.34% | 1,305,109 |
| Aug 29, 2025 | 29.26 | 29.77 | 29.02 | 29.04 | 29.04 | -0.48% | 1,101,600 |
| Aug 28, 2025 | 29.60 | 29.66 | 28.82 | 29.18 | 29.18 | -0.68% | 1,272,600 |
| Aug 27, 2025 | 28.06 | 29.44 | 27.76 | 29.38 | 29.38 | 4.41% | 1,462,400 |
| Aug 26, 2025 | 28.05 | 28.53 | 28.04 | 28.14 | 28.14 | 0.39% | 1,617,538 |
| Aug 25, 2025 | 28.50 | 28.54 | 27.95 | 28.03 | 28.03 | -1.79% | 1,173,537 |
| Aug 22, 2025 | 27.21 | 28.92 | 27.19 | 28.54 | 28.54 | 5.20% | 1,449,900 |
| Aug 21, 2025 | 26.37 | 27.23 | 26.05 | 27.13 | 27.13 | 1.99% | 1,353,400 |
| Aug 20, 2025 | 26.97 | 27.23 | 26.56 | 26.60 | 26.60 | -1.63% | 1,089,500 |
| Aug 19, 2025 | 27.18 | 27.79 | 26.91 | 27.04 | 27.04 | 0.45% | 1,089,638 |
| Aug 18, 2025 | 27.08 | 27.55 | 26.55 | 26.92 | 26.92 | -0.33% | 1,017,600 |
| Aug 15, 2025 | 27.02 | 27.14 | 26.78 | 27.01 | 27.01 | 1.01% | 1,107,700 |
| Aug 14, 2025 | 26.55 | 26.95 | 26.35 | 26.74 | 26.74 | -2.16% | 1,348,438 |
| 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 |