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 04, 2016 | $32.85 | $33.41 | $31.78 | $32.16 | 691 400 |
| Feb 03, 2016 | $32.91 | $33.97 | $31.93 | $33.08 | 950 300 |
| Feb 02, 2016 | $32.06 | $32.88 | $31.54 | $32.50 | 813 000 |
| Feb 01, 2016 | $32.09 | $32.59 | $31.13 | $32.30 | 630 500 |
| Jan 29, 2016 | $31.66 | $32.67 | $31.66 | $32.29 | 989 400 |
| Jan 28, 2016 | $31.61 | $31.92 | $31.08 | $31.64 | 373 800 |
| Jan 27, 2016 | $31.48 | $31.83 | $30.62 | $31.27 | 635 100 |
| Jan 26, 2016 | $30.69 | $31.64 | $30.16 | $31.63 | 674 700 |
| Jan 25, 2016 | $30.54 | $30.93 | $30.18 | $30.61 | 1 086 000 |
| Jan 22, 2016 | $30.49 | $31.01 | $29.63 | $30.67 | 616 800 |
| Jan 21, 2016 | $29.21 | $30.30 | $28.67 | $29.97 | 717 300 |
| Jan 20, 2016 | $28.14 | $29.81 | $27.80 | $29.23 | 1 089 800 |
| Jan 19, 2016 | $29.50 | $29.50 | $28.27 | $28.55 | 1 043 900 |
| Jan 15, 2016 | $29.13 | $29.77 | $28.95 | $29.24 | 1 106 700 |
| Jan 14, 2016 | $29.39 | $30.46 | $29.07 | $29.94 | 995 500 |
| Jan 13, 2016 | $30.94 | $31.63 | $29.55 | $29.77 | 1 192 500 |
| Jan 12, 2016 | $29.92 | $31.34 | $29.28 | $31.01 | 1 682 900 |
| Jan 11, 2016 | $29.51 | $29.93 | $28.52 | $29.33 | 875 100 |
| Jan 08, 2016 | $30.70 | $31.37 | $29.38 | $29.43 | 1 017 200 |
| Jan 07, 2016 | $29.69 | $31.96 | $29.38 | $30.70 | 1 385 300 |
| Jan 06, 2016 | $29.60 | $30.43 | $29.29 | $29.76 | 713 200 |
| Jan 05, 2016 | $30.11 | $30.53 | $29.74 | $30.13 | 529 700 |
