SHOO - Steven Madden Ltd.
23.85
0.430 1.803%
Share volume: 2,829,218
Last Updated: 05-08-2025
Apparel/Footwear, Except Rubber:
9.02%
PREVIOUS CLOSE
CHG
CHG%
$23.42
0.43
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $23.70 | $23.70 | $24.24 | $24.24 | $22.95 | $22.95 | $23.85 | $23.85 | 2,829,218 | $2,829,218.00 |
| 05-07-2025 | $21.16 | $21.16 | $23.82 | $23.82 | $20.98 | $20.98 | $23.42 | $23.42 | 3,356,503 | $3,356,503.00 |
| 05-06-2025 | $20.53 | $20.53 | $20.88 | $20.88 | $19.75 | $19.75 | $20.13 | $20.13 | 2,602,548 | $2,602,548.00 |
| 05-05-2025 | $21.88 | $21.88 | $22.02 | $22.02 | $20.66 | $20.66 | $20.68 | $20.68 | 1,851,578 | $1,851,578.00 |
| 05-02-2025 | $20.94 | $20.94 | $21.60 | $21.60 | $20.80 | $20.80 | $21.09 | $21.09 | 1,396,207 | $1,396,207.00 |
| 05-01-2025 | $21.09 | $21.09 | $21.29 | $21.29 | $20.69 | $20.69 | $20.89 | $20.89 | 1,438,655 | $1,438,655.00 |
| 04-30-2025 | $20.33 | $20.33 | $21.09 | $21.09 | $20.20 | $20.20 | $21.00 | $21.00 | 1,334,898 | $1,334,898.00 |
| 04-29-2025 | $20.74 | $20.74 | $21.06 | $21.06 | $20.59 | $20.59 | $20.97 | $20.97 | 945,964 | $945,964.00 |
| 04-28-2025 | $20.85 | $20.85 | $21.07 | $21.07 | $20.54 | $20.54 | $20.92 | $20.92 | 977,275 | $977,275.00 |
| 04-25-2025 | $20.95 | $20.95 | $21.16 | $21.16 | $20.40 | $20.40 | $20.80 | $20.80 | 793,098 | $793,098.00 |
