NASDAQ:SHOO
Steven Madden Stock Price (Quote)
$39.12
+0.570 (+1.48%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.44 | $42.71 | Friday, 19th Apr 2024 SHOO stock ended at $39.12. This is 1.48% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.26% from a day low at $38.44 to a day high of $39.31. |
| 90 days | $38.44 | $45.63 | |
| 52 weeks | $29.93 | $45.63 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $38.44 | $39.31 | $38.44 | $39.12 | 523 991 |
| 2024-04-18 | $39.07 | $39.21 | $38.51 | $38.55 | 588 625 |
| 2024-04-17 | $39.27 | $39.42 | $38.76 | $38.81 | 442 743 |
| 2024-04-16 | $38.97 | $39.23 | $38.64 | $39.05 | 423 033 |
| 2024-04-15 | $39.28 | $39.50 | $38.76 | $39.11 | 527 823 |
| 2024-04-12 | $38.90 | $39.24 | $38.63 | $39.09 | 552 966 |
| 2024-04-11 | $39.67 | $39.94 | $39.20 | $39.22 | 869 561 |
| 2024-04-10 | $39.60 | $39.91 | $39.15 | $39.63 | 714 542 |
| 2024-04-09 | $41.03 | $41.29 | $40.28 | $40.77 | 610 300 |
| 2024-04-08 | $41.00 | $41.18 | $40.49 | $40.76 | 613 696 |
| 2024-04-05 | $40.94 | $41.16 | $40.68 | $40.96 | 484 945 |
| 2024-04-04 | $41.59 | $41.91 | $40.68 | $40.90 | 497 983 |
| 2024-04-03 | $41.32 | $41.90 | $41.04 | $41.15 | 466 037 |
| 2024-04-02 | $42.01 | $42.01 | $40.98 | $41.53 | 781 634 |
| 2024-04-01 | $42.21 | $42.71 | $41.58 | $42.42 | 650 474 |
| 2024-03-28 | $41.87 | $42.47 | $41.74 | $42.28 | 730 137 |
| 2024-03-27 | $41.02 | $41.88 | $40.92 | $41.87 | 672 478 |
| 2024-03-26 | $41.08 | $41.08 | $40.37 | $40.54 | 779 892 |
| 2024-03-25 | $41.47 | $41.60 | $40.69 | $40.81 | 668 624 |
| 2024-03-22 | $41.43 | $41.70 | $40.91 | $41.14 | 886 749 |
| 2024-03-21 | $40.96 | $41.85 | $40.68 | $41.78 | 775 414 |
| 2024-03-20 | $40.91 | $41.04 | $40.16 | $40.73 | 913 294 |
| 2024-03-19 | $40.64 | $41.28 | $40.64 | $41.08 | 826 875 |
| 2024-03-18 | $41.91 | $42.09 | $40.86 | $40.86 | 1 022 967 |
| 2024-03-15 | $41.13 | $41.96 | $41.04 | $41.63 | 4 625 570 |
