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 |
| Aug 22, 2023 | $34.10 | $34.22 | $33.75 | $33.99 | 903 457 |
| Aug 21, 2023 | $34.71 | $34.96 | $34.07 | $34.30 | 666 114 |
| Aug 18, 2023 | $33.93 | $34.81 | $33.93 | $34.72 | 676 681 |
| Aug 17, 2023 | $34.75 | $34.93 | $34.06 | $34.06 | 526 685 |
| Aug 16, 2023 | $35.30 | $35.62 | $34.47 | $34.60 | 936 308 |
| Aug 15, 2023 | $34.63 | $35.39 | $34.56 | $35.24 | 679 476 |
| Aug 14, 2023 | $34.87 | $35.21 | $34.28 | $34.88 | 779 966 |
| Aug 11, 2023 | $34.87 | $35.37 | $34.76 | $34.98 | 607 811 |
| Aug 10, 2023 | $35.25 | $35.85 | $34.84 | $35.01 | 575 194 |
| Aug 09, 2023 | $35.33 | $35.60 | $35.00 | $35.17 | 507 658 |
| Aug 08, 2023 | $34.84 | $35.54 | $34.54 | $35.42 | 603 102 |
| Aug 07, 2023 | $36.43 | $36.62 | $34.99 | $35.34 | 920 513 |
| Aug 04, 2023 | $36.42 | $36.46 | $35.43 | $36.18 | 792 625 |
| Aug 03, 2023 | $34.40 | $36.38 | $34.39 | $36.20 | 1 204 606 |
| Aug 02, 2023 | $33.47 | $35.35 | $32.86 | $34.16 | 1 488 789 |
| Aug 01, 2023 | $33.34 | $33.42 | $32.67 | $33.03 | 668 966 |
| Jul 31, 2023 | $33.79 | $34.08 | $33.32 | $33.38 | 627 387 |
| Jul 28, 2023 | $33.70 | $34.12 | $33.65 | $33.77 | 720 748 |
| Jul 27, 2023 | $33.49 | $33.76 | $32.75 | $33.31 | 701 794 |
| Jul 26, 2023 | $33.48 | $34.02 | $33.15 | $33.44 | 600 452 |
| Jul 25, 2023 | $33.25 | $33.56 | $32.87 | $33.47 | 808 647 |
| Jul 24, 2023 | $32.49 | $33.31 | $32.35 | $33.25 | 626 654 |
| Jul 21, 2023 | $32.45 | $32.86 | $32.21 | $32.43 | 682 838 |
| Jul 20, 2023 | $32.60 | $32.68 | $32.05 | $32.16 | 641 644 |
| Jul 19, 2023 | $32.59 | $32.81 | $32.31 | $32.54 | 635 760 |
