SHOO - STEVEN MADDEN, LTD.
26.66
-1.340 -5.026%
Share volume: 1,503,680
Last Updated: 03-11-2025
Apparel/Footwear, Except Rubber:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$28.00
-1.34
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $27.97 | $27.97 | $27.97 | $27.97 | $26.66 | $26.66 | $26.66 | $26.66 | 1,503,680 | $1,503,680.00 |
| 03-10-2025 | $28.52 | $28.52 | $28.87 | $28.87 | $27.98 | $27.98 | $28.00 | $28.00 | 1,461,520 | $1,461,520.00 |
| 03-07-2025 | $29.24 | $29.03 | $29.56 | $29.34 | $28.47 | $28.26 | $28.89 | $28.68 | 1,184,760 | $1,184,760.00 |
| 03-06-2025 | $28.57 | $28.36 | $29.92 | $29.70 | $28.51 | $28.30 | $29.43 | $29.22 | 1,386,721 | $1,386,721.00 |
| 03-05-2025 | $29.48 | $29.48 | $29.87 | $29.87 | $28.62 | $28.62 | $29.01 | $29.01 | 1,316,501 | $1,316,501.00 |
| 03-04-2025 | $30.03 | $30.03 | $30.44 | $30.44 | $29.40 | $29.40 | $29.45 | $29.45 | 2,364,151 | $2,364,151.00 |
| 03-03-2025 | $32.96 | $32.96 | $33.13 | $33.13 | $30.43 | $30.43 | $30.45 | $30.45 | 1,635,014 | $1,635,014.00 |
| 02-28-2025 | $33.38 | $33.38 | $33.82 | $33.82 | $32.31 | $32.31 | $32.79 | $32.79 | 1,567,672 | $1,564,084.00 |
| 02-27-2025 | $34.47 | $34.47 | $35.00 | $35.00 | $32.82 | $32.82 | $33.22 | $33.22 | 2,331,923 | $2,331,923.00 |
| 02-26-2025 | $37.97 | $37.97 | $37.97 | $37.97 | $34.56 | $34.56 | $34.84 | $34.84 | 2,563,405 | $2,563,405.00 |