Steven Madden, Ltd. (SHOO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

39.12

+0.57

(+1.48%)

At close: 04:00PM EDT

38.76

-0.36

(-0.92%)

After hours:

06:13PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	38.44	39.31	38.44	39.12	39.12	523,991
Apr 18, 2024	39.07	39.21	38.51	38.55	38.55	666,300
Apr 17, 2024	39.27	39.42	38.75	38.81	38.81	450,000
Apr 16, 2024	38.97	39.23	38.64	39.05	39.05	423,000
Apr 15, 2024	39.28	39.50	38.76	39.11	39.11	559,200
Apr 12, 2024	38.90	39.24	38.62	39.09	39.09	553,000
Apr 11, 2024	39.67	39.94	39.20	39.22	39.22	869,900
Apr 10, 2024	39.60	39.91	39.15	39.63	39.63	748,100
Apr 09, 2024	41.03	41.29	40.28	40.77	40.77	618,200
Apr 08, 2024	41.00	41.18	40.49	40.76	40.76	625,300
Apr 05, 2024	40.94	41.16	40.67	40.96	40.96	497,100
Apr 04, 2024	41.59	41.91	40.68	40.90	40.90	518,800
Apr 03, 2024	41.32	41.94	41.04	41.15	41.15	487,100
Apr 02, 2024	42.01	42.01	40.98	41.53	41.53	822,600
Apr 01, 2024	42.21	42.71	41.58	42.42	42.42	828,500
Mar 28, 2024	41.87	42.47	41.74	42.28	42.28	946,800
Mar 27, 2024	41.02	41.89	40.92	41.87	41.87	697,300
Mar 26, 2024	41.08	41.08	40.37	40.54	40.54	818,100
Mar 25, 2024	41.47	41.60	40.69	40.81	40.81	696,800
Mar 22, 2024	41.43	41.70	40.91	41.14	41.14	924,400
Mar 21, 2024	40.96	41.85	40.67	41.78	41.78	799,200
Mar 20, 2024	40.91	41.04	40.16	40.73	40.73	913,300
Mar 19, 2024	40.64	41.28	40.64	41.08	41.08	841,300
Mar 18, 2024	41.91	42.09	40.86	40.86	40.86	1,053,300
Mar 15, 2024	41.13	41.96	41.03	41.63	41.63	7,153,900
Mar 14, 2024	42.18	42.18	41.13	41.62	41.62	1,018,800
Mar 13, 2024	41.75	42.48	41.75	42.21	42.21	851,800
Mar 12, 2024	41.13	41.74	41.04	41.73	41.73	832,500
Mar 11, 2024	41.80	42.05	40.98	41.31	41.31	787,900
Mar 08, 2024	42.61	42.99	41.82	41.99	41.99	883,900
Mar 07, 2024	42.28	42.56	41.98	42.33	42.33	855,600
Mar 07, 2024	0.21 Dividend
Mar 06, 2024	42.93	42.93	41.66	42.02	41.81	922,300
Mar 05, 2024	42.69	43.40	42.40	43.00	42.79	954,100
Mar 04, 2024	42.55	43.32	42.55	42.78	42.57	865,400
Mar 01, 2024	42.91	43.23	42.52	42.71	42.50	851,500
Feb 29, 2024	43.99	43.99	42.44	42.82	42.61	1,058,300
Feb 28, 2024	42.72	43.65	40.76	43.27	43.05	1,310,700
Feb 27, 2024	44.09	44.10	43.41	43.63	43.41	1,583,000
Feb 26, 2024	44.11	44.61	43.49	43.68	43.46	1,113,200
Feb 23, 2024	43.74	45.63	43.68	44.40	44.18	1,394,800
Feb 22, 2024	43.48	43.82	43.21	43.68	43.46	637,000
Feb 21, 2024	42.80	43.69	42.71	43.62	43.40	633,100
Feb 20, 2024	43.43	43.71	42.88	43.57	43.35	586,300
Feb 16, 2024	43.52	44.15	43.47	43.86	43.64	678,400
Feb 15, 2024	43.33	43.93	43.04	43.75	43.53	616,100
Feb 14, 2024	42.19	43.20	42.04	42.68	42.47	838,000
Feb 13, 2024	41.79	42.42	41.54	41.99	41.78	721,500
Feb 12, 2024	42.09	43.22	41.78	43.16	42.94	591,200
Feb 09, 2024	41.09	41.79	41.07	41.75	41.54	540,900
Feb 08, 2024	40.10	41.05	40.10	40.96	40.76	648,500
Feb 07, 2024	40.78	40.89	39.45	40.23	40.03	892,200
Feb 06, 2024	41.70	42.33	41.67	41.83	41.62	539,000
Feb 05, 2024	41.80	42.23	41.36	41.79	41.58	471,400
Feb 02, 2024	42.13	42.58	41.82	42.39	42.18	540,800
Feb 01, 2024	42.02	43.05	41.41	42.86	42.65	943,600
Jan 31, 2024	43.01	43.58	41.88	41.88	41.67	624,500
Jan 30, 2024	43.04	43.55	42.92	43.24	43.02	535,200
Jan 29, 2024	42.77	43.49	42.37	43.49	43.27	474,800
Jan 26, 2024	42.98	43.11	41.77	42.87	42.66	502,900
Jan 25, 2024	42.49	42.75	42.12	42.68	42.47	447,100
Jan 24, 2024	42.60	42.60	41.79	42.02	41.81	368,400
Jan 23, 2024	42.60	42.96	42.10	42.20	41.99	589,200
Jan 22, 2024	41.85	42.47	41.52	42.45	42.24	920,600
Jan 19, 2024	42.15	42.17	41.29	41.50	41.29	917,300
Jan 18, 2024	41.76	42.01	41.08	42.00	41.79	424,300
Jan 17, 2024	41.53	41.81	41.22	41.58	41.37	355,300
Jan 16, 2024	41.45	42.05	41.28	42.04	41.83	383,500
Jan 12, 2024	42.43	42.70	41.40	41.96	41.75	399,800
Jan 11, 2024	41.45	42.03	40.78	42.01	41.80	620,700
Jan 10, 2024	41.53	41.93	41.14	41.74	41.53	799,300
Jan 09, 2024	40.83	41.76	40.83	41.54	41.33	670,200
Jan 08, 2024	41.16	42.30	41.16	41.31	41.10	612,500
Jan 05, 2024	40.40	41.28	40.32	40.94	40.74	561,800
Jan 04, 2024	39.83	40.68	39.83	40.52	40.32	601,100
Jan 03, 2024	42.02	42.02	40.84	40.89	40.69	465,200
Jan 02, 2024	41.93	42.59	41.79	42.30	42.09	471,800
Dec 29, 2023	42.60	42.82	41.85	42.00	41.79	437,700
Dec 28, 2023	43.11	43.27	42.68	42.75	42.54	398,400
Dec 27, 2023	43.49	43.62	43.21	43.42	43.20	296,200
Dec 26, 2023	43.50	43.61	43.19	43.44	43.22	286,400
Dec 22, 2023	43.13	43.34	42.53	43.13	42.91	330,800
Dec 21, 2023	43.08	43.73	42.92	43.32	43.10	311,000
Dec 20, 2023	43.16	43.79	42.63	42.68	42.47	524,500
Dec 19, 2023	42.65	44.23	42.65	43.22	43.00	594,300
Dec 18, 2023	42.33	42.57	41.93	42.43	42.22	537,500
Dec 15, 2023	42.47	42.90	41.83	42.22	42.01	2,917,100
Dec 14, 2023	41.16	42.33	41.03	42.27	42.06	1,209,500
Dec 14, 2023	0.21 Dividend
Dec 13, 2023	39.71	40.93	39.69	40.91	40.50	722,300
Dec 12, 2023	39.99	40.36	39.70	40.03	39.63	766,200
Dec 11, 2023	39.34	40.15	39.27	40.06	39.66	429,100
Dec 08, 2023	38.69	39.33	38.62	39.26	38.86	388,700
Dec 07, 2023	38.44	38.88	38.09	38.86	38.47	478,000
Dec 06, 2023	38.95	39.16	38.41	38.46	38.07	563,200
Dec 05, 2023	39.51	39.51	38.79	38.83	38.44	529,300
Dec 04, 2023	38.70	39.93	38.70	39.75	39.35	559,300
Dec 01, 2023	37.92	38.89	37.80	38.86	38.47	554,100
Nov 30, 2023	37.89	38.10	37.52	37.92	37.54	634,300
Nov 29, 2023	38.13	38.65	37.81	37.88	37.50	682,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,164.64+816.85(+0.94%)

Steven Madden, Ltd. (SHOO)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,164.64
+816.85(+0.94%)