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 |
| Sep 27, 2023 | $30.89 | $31.28 | $30.69 | $30.85 | 407 929 |
| Sep 26, 2023 | $30.98 | $31.34 | $30.82 | $30.84 | 562 510 |
| Sep 25, 2023 | $30.58 | $31.45 | $30.35 | $31.09 | 440 815 |
| Sep 22, 2023 | $31.02 | $31.16 | $30.74 | $30.86 | 386 615 |
| Sep 21, 2023 | $31.26 | $31.40 | $30.80 | $30.89 | 451 723 |
| Sep 20, 2023 | $31.86 | $32.02 | $31.38 | $31.39 | 507 066 |
| Sep 19, 2023 | $31.68 | $32.04 | $31.61 | $31.84 | 628 324 |
| Sep 18, 2023 | $31.79 | $31.79 | $31.35 | $31.42 | 478 618 |
| Sep 15, 2023 | $31.92 | $32.14 | $31.63 | $31.80 | 1 353 825 |
| Sep 14, 2023 | $31.74 | $32.14 | $31.48 | $31.96 | 502 797 |
| Sep 13, 2023 | $31.80 | $31.80 | $31.32 | $31.59 | 935 990 |
| Sep 12, 2023 | $33.28 | $33.47 | $32.01 | $32.05 | 911 048 |
| Sep 11, 2023 | $34.01 | $34.02 | $33.41 | $33.49 | 527 738 |
| Sep 08, 2023 | $33.99 | $33.99 | $33.29 | $33.80 | 625 145 |
| Sep 07, 2023 | $33.88 | $34.04 | $33.47 | $33.93 | 607 693 |
| Sep 06, 2023 | $33.84 | $34.03 | $33.43 | $33.87 | 828 451 |
| Sep 05, 2023 | $34.88 | $34.88 | $33.85 | $33.85 | 867 541 |
| Sep 01, 2023 | $34.62 | $35.22 | $34.58 | $35.09 | 464 241 |
| Aug 31, 2023 | $34.73 | $34.92 | $34.49 | $34.50 | 529 386 |
| Aug 30, 2023 | $34.65 | $34.85 | $34.38 | $34.70 | 484 866 |
| Aug 29, 2023 | $33.92 | $34.67 | $33.82 | $34.65 | 426 358 |
| Aug 28, 2023 | $33.75 | $34.48 | $33.71 | $34.05 | 555 142 |
| Aug 25, 2023 | $33.59 | $34.05 | $33.16 | $33.61 | 637 847 |
| Aug 24, 2023 | $34.05 | $34.17 | $33.49 | $33.53 | 797 736 |
| Aug 23, 2023 | $33.60 | $34.31 | $33.28 | $34.16 | 536 970 |
