SHOO - STEVEN MADDEN, LTD.
37.16
-0.020 -0.054%
Share volume: 6,895
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Footwear Manufacturing :
-0.38%
PREVIOUS CLOSE
CHG
CHG%
$37.18
-0.02
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $37.91 | $37.91 | $37.93 | $37.93 | $36.91 | $36.91 | $37.29 | $37.29 | 1,428,566 | $1,428,566.00 |
| 02/03/2025 | $39.96 | $39.96 | $39.97 | $39.97 | $38.25 | $38.25 | $38.32 | $38.32 | 1,162,182 | $1,162,182.00 |
| 01/31/2025 | $41.65 | $41.65 | $41.84 | $41.84 | $40.96 | $40.96 | $41.05 | $41.05 | 726,213 | $726,213.00 |
| 01/30/2025 | $41.45 | $41.45 | $42.27 | $42.27 | $41.45 | $41.45 | $41.87 | $41.87 | 459,683 | $459,683.00 |
| 01/29/2025 | $41.39 | $41.39 | $41.70 | $41.70 | $41.20 | $41.20 | $41.32 | $41.32 | 396,823 | $396,823.00 |
| 01/28/2025 | $41.14 | $41.14 | $42.07 | $42.07 | $41.08 | $41.08 | $41.51 | $41.51 | 487,576 | $487,576.00 |
| 01/27/2025 | $41.53 | $41.53 | $42.00 | $42.00 | $40.99 | $40.99 | $41.23 | $41.23 | 939,493 | $939,493.00 |
| 01/24/2025 | $41.96 | $41.96 | $42.14 | $42.14 | $41.28 | $41.28 | $41.50 | $41.50 | 558,867 | $558,867.00 |
| 01/23/2025 | $41.61 | $41.61 | $42.40 | $42.40 | $41.28 | $41.28 | $41.98 | $41.98 | 574,726 | $574,726.00 |
| 01/22/2025 | $41.92 | $41.92 | $42.18 | $42.18 | $41.59 | $41.59 | $41.75 | $41.75 | 521,936 | $521,936.00 |