SHOO - STEVEN MADDEN, LTD.
25.3
-0.380 -1.502%
Share volume: 2,525,218
Last Updated: 03-14-2025
Apparel/Footwear, Except Rubber:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$25.68
-0.38
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $26.01 | $26.01 | $26.01 | $26.01 | $24.97 | $24.97 | $25.30 | $25.30 | 2,525,218 | $2,525,218.00 |
| 03-13-2025 | $25.83 | $25.83 | $26.09 | $26.09 | $25.00 | $25.00 | $25.68 | $25.68 | 2,325,442 | $2,325,442.00 |
| 03-12-2025 | $26.88 | $26.88 | $27.02 | $27.02 | $25.56 | $25.56 | $25.86 | $25.86 | 1,639,777 | $1,639,777.00 |
| 03-11-2025 | $27.97 | $27.97 | $27.97 | $27.97 | $26.66 | $26.66 | $26.66 | $26.66 | 1,504,241 | $1,504,241.00 |
| 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 |