NASDAQ:SHOO
Steven Madden Stock Price (Quote)
$40.11
+0.690 (+1.75%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.99 | $42.01 | Thursday, 2nd May 2024 SHOO stock ended at $40.11. This is 1.75% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.43% from a day low at $39.79 to a day high of $40.36. |
| 90 days | $37.99 | $45.63 | |
| 52 weeks | $29.93 | $45.63 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $33.27 | $33.65 | $33.06 | $33.32 | 796 783 |
| Jun 08, 2023 | $33.64 | $34.00 | $33.11 | $33.31 | 857 639 |
| Jun 07, 2023 | $32.84 | $33.90 | $32.80 | $33.70 | 1 449 489 |
| Jun 06, 2023 | $32.02 | $33.32 | $31.97 | $32.72 | 895 099 |
| Jun 05, 2023 | $32.34 | $32.50 | $31.75 | $31.93 | 895 966 |
| Jun 02, 2023 | $31.22 | $32.76 | $31.22 | $32.65 | 991 774 |
| Jun 01, 2023 | $31.04 | $31.05 | $30.45 | $30.64 | 770 160 |
| May 31, 2023 | $31.40 | $31.45 | $30.77 | $31.21 | 844 999 |
| May 30, 2023 | $31.26 | $31.62 | $30.99 | $31.60 | 851 640 |
| May 26, 2023 | $30.98 | $31.26 | $30.55 | $31.00 | 668 570 |
| May 25, 2023 | $30.64 | $30.88 | $29.93 | $30.69 | 813 940 |
| May 24, 2023 | $31.61 | $31.77 | $30.47 | $30.63 | 937 487 |
| May 23, 2023 | $31.12 | $31.82 | $30.90 | $31.56 | 872 075 |
| May 22, 2023 | $31.08 | $31.52 | $30.88 | $31.15 | 795 969 |
| May 19, 2023 | $32.58 | $32.58 | $30.50 | $30.98 | 941 594 |
| May 18, 2023 | $32.57 | $33.04 | $32.30 | $32.65 | 708 803 |
| May 17, 2023 | $32.30 | $33.20 | $32.10 | $32.72 | 708 575 |
| May 16, 2023 | $32.39 | $33.19 | $32.14 | $32.19 | 762 134 |
| May 15, 2023 | $32.99 | $33.48 | $32.65 | $32.69 | 777 338 |
| May 12, 2023 | $32.85 | $32.98 | $32.55 | $32.80 | 667 582 |
| May 11, 2023 | $33.04 | $33.70 | $32.42 | $32.85 | 716 394 |
| May 10, 2023 | $34.00 | $34.15 | $32.75 | $33.00 | 914 733 |
| May 09, 2023 | $32.79 | $33.63 | $31.59 | $33.47 | 1 512 569 |
| May 08, 2023 | $32.88 | $33.06 | $32.32 | $32.76 | 1 184 639 |
| May 05, 2023 | $32.55 | $33.04 | $32.25 | $32.77 | 934 679 |
