14-day Premium Trial Subscription Try For FreeTry Free
$40.11
+0.690 (+1.75%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Steven Madden prices

Date Open High Low Close Volume
Jan 16, 2024 $41.45 $42.05 $41.28 $42.04 365 195
Jan 12, 2024 $42.43 $42.70 $41.40 $41.96 380 806
Jan 11, 2024 $41.45 $42.03 $40.79 $42.01 589 201
Jan 10, 2024 $41.53 $41.93 $41.14 $41.74 785 180
Jan 09, 2024 $40.83 $41.76 $40.83 $41.54 650 844
Jan 08, 2024 $41.16 $42.30 $41.16 $41.31 595 410
Jan 05, 2024 $40.40 $41.28 $40.32 $40.94 535 375
Jan 04, 2024 $39.83 $40.68 $39.83 $40.52 570 548
Jan 03, 2024 $42.02 $42.02 $40.84 $40.89 447 100
Jan 02, 2024 $41.93 $42.58 $41.93 $42.30 444 463
Dec 29, 2023 $42.60 $42.82 $41.85 $42.00 419 555
Dec 28, 2023 $43.11 $43.25 $42.68 $42.75 372 445
Dec 27, 2023 $43.49 $43.62 $43.21 $43.42 272 626
Dec 26, 2023 $43.50 $43.61 $43.20 $43.44 275 460
Dec 22, 2023 $43.13 $43.34 $42.53 $43.13 321 022
Dec 21, 2023 $43.08 $43.63 $42.93 $43.32 308 555
Dec 20, 2023 $43.16 $43.79 $42.63 $42.68 524 469
Dec 19, 2023 $42.65 $44.23 $42.65 $43.22 569 956
Dec 18, 2023 $42.33 $42.56 $41.94 $42.43 527 036
Dec 15, 2023 $42.47 $42.90 $41.83 $42.22 2 386 543
Dec 14, 2023 $41.16 $42.33 $41.03 $42.27 1 174 367
Dec 13, 2023 $39.71 $40.92 $39.69 $40.91 684 025
Dec 12, 2023 $39.99 $40.36 $39.70 $40.03 745 896
Dec 11, 2023 $39.34 $40.14 $39.27 $40.06 411 899
Dec 08, 2023 $38.69 $39.33 $38.62 $39.26 373 869
Click to get the best stock tips daily for free!

About Steven Madden

Steven Madden Steven Madden, Ltd. designs, sources, markets, and sells fashion-forward branded and private label footwear, accessories, and apparel for women, men, and children in the United States and internationally. Its Wholesale Footwear segment provides footwear under the Steve Madden, Steven by Steve Madden, Madden Girl, BB Dakota, Dolce Vita, DV Dolce Vita, Betsey Johnson, GREATS, Blondo, Anne Klein, Mad Love, Superga, Madden NYC, and COOL Planet brands... SHOO Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT