Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Steven Madden Ltd (SHOO)
Steven Madden Ltd (SHOO) Historical

SHOO Steven Madden Ltd

41.19

-0.37 (-0.89%)

Jan 08 2025 - Closed

Delayed by 15 minutes

SHOO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	41.19	-0.37	-0.89%	41.23	41.52	40.92	473,489
Jan 07 2025	41.56	-0.59	-1.40%	42.19	42.49	41.465	488,727
Jan 06 2025	42.15	0.24	0.57%	41.88	42.84	41.88	530,190
Jan 03 2025	41.91	-0.05	-0.12%	42.16	42.60	41.54	752,311
Jan 02 2025	41.96	-0.56	-1.32%	42.75	43.50	41.90	655,605
Dec 31 2024	42.52	0.29	0.69%	42.30	42.88	42.23	601,590
Dec 30 2024	42.23	-0.10	-0.24%	41.94	42.37	41.41	504,329
Dec 27 2024	42.33	-0.20	-0.47%	42.33	42.68	42.13	400,610
Dec 26 2024	42.53	0.24	0.57%	42.18	42.7818	42.01	332,425
Dec 24 2024	42.29	-0.18	-0.42%	42.44	42.48	42.08	268,399
Dec 23 2024	42.47	-0.36	-0.84%	42.56	43.21	42.115	502,317
Dec 20 2024	42.83	0.09	0.21%	42.40	43.71	42.40	3,705,176
Dec 19 2024	42.74	0.15	0.35%	42.74	43.1599	42.26	845,932
Dec 18 2024	42.59	-0.67	-1.55%	43.31	44.06	42.45	704,663
Dec 17 2024	43.26	-0.56	-1.28%	43.71	44.215	43.24	625,382
Dec 16 2024	43.82	0.15	0.34%	43.57	44.44	43.57	743,701
Dec 13 2024	43.67	-0.06	-0.14%	43.45	43.83	43.27	513,196
Dec 12 2024	43.73	-0.28	-0.64%	43.86	44.04	43.34	470,681
Dec 11 2024	44.01	0.49	1.13%	43.76	44.035	43.402	728,601
Dec 10 2024	43.52	-0.32	-0.73%	43.72	44.2833	43.26	783,373
Dec 09 2024	43.84	-0.90	-2.01%	44.94	45.125	43.78	697,382
Dec 06 2024	44.74	0.27	0.61%	44.84	44.98	44.50	659,439
Dec 05 2024	44.47	-1.34	-2.93%	45.61	45.645	44.28	581,906
Dec 04 2024	45.81	-0.20	-0.43%	45.71	46.35	45.49	799,392
Dec 03 2024	46.01	-0.17	-0.37%	46.47	46.76	45.655	664,905
Dec 02 2024	46.18	0.60	1.32%	45.52	46.595	45.46	954,866
Nov 29 2024	45.58	0.74	1.65%	45.28	45.61	45.05	513,040
Nov 27 2024	44.84	0.68	1.54%	44.39	45.05	44.375	560,567
Nov 26 2024	44.16	-1.25	-2.75%	45.07	45.73	44.02	628,191
Nov 25 2024	45.41	2.01	4.63%	43.79	45.70	43.79	1,029,407
Nov 22 2024	43.40	0.58	1.35%	42.74	43.77	42.69	648,401
Nov 21 2024	42.82	1.23	2.96%	41.87	42.95	41.43	535,315
Nov 20 2024	41.59	-0.94	-2.21%	42.33	42.36	41.41	774,986
Nov 19 2024	42.53	-0.26	-0.61%	42.52	42.81	41.91	610,703
Nov 18 2024	42.79	-0.44	-1.02%	43.39	44.30	42.725	806,206
Nov 15 2024	43.23	-0.72	-1.64%	44.17	44.17	43.13	750,477
Nov 14 2024	43.95	-0.32	-0.72%	44.44	45.155	43.895	719,595
Nov 13 2024	44.27	-0.70	-1.56%	45.16	45.38	44.22	917,731
Nov 12 2024	44.97	0.14	0.31%	44.93	45.51	44.69	751,581
Nov 11 2024	44.83	0.20	0.45%	45.16	45.39	44.67	895,859
Nov 08 2024	44.63	-0.97	-2.13%	45.56	46.16	44.58	1,340,635
Nov 07 2024	45.60	1.37	3.10%	45.96	46.02	43.20	1,559,890
Nov 06 2024	44.23	-1.18	-2.60%	46.27	46.86	43.18	1,794,533
Nov 05 2024	45.41	0.52	1.16%	44.77	45.43	44.54	460,304
Nov 04 2024	44.89	0.14	0.31%	44.74	45.695	44.71	654,236
Nov 01 2024	44.75	-0.22	-0.49%	45.36	45.44	44.69	830,042
Oct 31 2024	44.97	-0.12	-0.27%	45.08	45.78	44.45	588,675
Oct 30 2024	45.09	-0.03	-0.07%	45.05	46.305	45.00	482,540
Oct 29 2024	45.12	-0.77	-1.68%	44.84	45.49	44.63	608,802
Oct 28 2024	45.89	0.59	1.30%	45.53	46.49	45.53	541,844
Oct 25 2024	45.30	-0.13	-0.29%	45.96	46.495	45.115	539,498
Oct 24 2024	45.43	0.18	0.40%	45.42	45.60	45.15	463,149
Oct 23 2024	45.25	-0.38	-0.83%	45.31	45.70	44.94	479,669
Oct 22 2024	45.63	-1.30	-2.77%	46.72	46.72	45.51	1,007,774
Oct 21 2024	46.93	-1.63	-3.36%	48.28	48.38	46.82	890,600
Oct 18 2024	48.56	-0.05	-0.10%	48.61	48.885	48.47	669,848
Oct 17 2024	48.61	-0.22	-0.45%	49.05	49.085	48.51	460,329
Oct 16 2024	48.83	0.66	1.37%	48.69	49.085	48.35	435,040
Oct 15 2024	48.17	0.43	0.90%	47.88	49.12	47.41	743,454
Oct 14 2024	47.74	-0.14	-0.29%	47.76	48.115	47.26	657,592
Oct 11 2024	47.88	0.84	1.79%	47.04	48.02	47.04	357,124

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions