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
Dec 07, 2023 $38.44 $38.88 $38.09 $38.86 463 082
Dec 06, 2023 $38.95 $39.16 $38.42 $38.46 521 312
Dec 05, 2023 $39.51 $39.51 $38.79 $38.83 504 087
Dec 04, 2023 $38.70 $39.93 $38.70 $39.75 546 641
Dec 01, 2023 $37.92 $38.89 $37.80 $38.86 531 149
Nov 30, 2023 $37.89 $38.10 $37.52 $37.92 604 245
Nov 29, 2023 $38.13 $38.65 $37.81 $37.88 634 021
Nov 28, 2023 $37.66 $38.10 $37.51 $37.78 357 839
Nov 27, 2023 $37.21 $37.95 $36.56 $37.84 484 950
Nov 24, 2023 $37.00 $37.53 $37.00 $37.38 188 135
Nov 22, 2023 $37.36 $37.64 $37.01 $37.16 349 849
Nov 21, 2023 $36.75 $37.19 $36.57 $37.18 568 659
Nov 20, 2023 $36.52 $36.98 $36.23 $36.88 347 250
Nov 17, 2023 $36.42 $36.91 $36.42 $36.54 481 351
Nov 16, 2023 $36.44 $36.64 $35.64 $35.96 400 668
Nov 15, 2023 $35.94 $37.24 $35.94 $36.66 662 481
Nov 14, 2023 $34.92 $36.05 $34.92 $35.81 645 613
Nov 13, 2023 $33.28 $34.18 $33.07 $33.99 879 450
Nov 10, 2023 $33.53 $33.59 $32.71 $33.30 590 287
Nov 09, 2023 $33.98 $34.50 $33.43 $33.46 532 315
Nov 08, 2023 $32.69 $35.69 $32.65 $33.93 946 833
Nov 07, 2023 $34.37 $34.49 $33.88 $33.98 908 404
Nov 06, 2023 $34.66 $34.85 $34.23 $34.35 601 582
Nov 03, 2023 $34.50 $35.13 $34.14 $34.70 639 274
Nov 02, 2023 $32.60 $33.87 $32.54 $33.78 761 321
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