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 |
| Feb 21, 2024 | $42.80 | $43.69 | $42.71 | $43.62 | 608 475 |
| Feb 20, 2024 | $43.43 | $43.71 | $42.88 | $43.57 | 570 913 |
| Feb 16, 2024 | $43.52 | $44.15 | $43.47 | $43.86 | 662 946 |
| Feb 15, 2024 | $43.33 | $43.93 | $43.04 | $43.75 | 594 376 |
| Feb 14, 2024 | $42.19 | $43.20 | $42.04 | $42.68 | 815 882 |
| Feb 13, 2024 | $41.79 | $42.37 | $41.54 | $41.99 | 672 622 |
| Feb 12, 2024 | $42.09 | $43.21 | $41.79 | $43.16 | 580 485 |
| Feb 09, 2024 | $41.09 | $41.79 | $41.07 | $41.75 | 515 782 |
| Feb 08, 2024 | $40.10 | $41.05 | $40.10 | $40.96 | 622 075 |
| Feb 07, 2024 | $40.78 | $40.88 | $39.45 | $40.23 | 868 624 |
| Feb 06, 2024 | $41.70 | $42.31 | $41.67 | $41.83 | 510 902 |
| Feb 05, 2024 | $41.80 | $42.23 | $41.36 | $41.79 | 445 182 |
| Feb 02, 2024 | $42.13 | $42.58 | $41.82 | $42.39 | 522 381 |
| Feb 01, 2024 | $42.02 | $43.05 | $41.41 | $42.86 | 943 217 |
| Jan 31, 2024 | $43.01 | $43.58 | $41.88 | $41.88 | 608 202 |
| Jan 30, 2024 | $43.04 | $43.55 | $42.92 | $43.24 | 534 328 |
| Jan 29, 2024 | $42.77 | $43.49 | $42.77 | $43.49 | 463 557 |
| Jan 26, 2024 | $42.98 | $43.11 | $41.78 | $42.87 | 488 438 |
| Jan 25, 2024 | $42.49 | $42.75 | $42.12 | $42.68 | 434 515 |
| Jan 24, 2024 | $42.60 | $42.60 | $41.79 | $42.02 | 343 713 |
| Jan 23, 2024 | $42.60 | $42.94 | $42.10 | $42.20 | 563 367 |
| Jan 22, 2024 | $41.85 | $42.47 | $41.52 | $42.45 | 826 358 |
| Jan 19, 2024 | $42.15 | $42.17 | $41.29 | $41.50 | 894 834 |
| Jan 18, 2024 | $41.76 | $42.01 | $41.08 | $42.00 | 401 477 |
| Jan 17, 2024 | $41.53 | $41.70 | $41.22 | $41.58 | 318 984 |
