NASDAQ:SHOO
Steven Madden Stock Price (Quote)
$43.71
+0.750 (+1.75%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $40.91 | $45.88 | Friday, 14th Jun 2024 SHOO stock ended at $43.71. This is 1.75% more than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 3.09% from a day low at $42.70 to a day high of $44.02. |
90 days | $37.99 | $45.88 | |
52 weeks | $30.35 | $45.88 |
Historical Steven Madden prices
Date | Open | High | Low | Close | Volume |
Feb 11, 2016 | $31.02 | $31.85 | $30.46 | $30.96 | 556 100 |
Feb 10, 2016 | $30.98 | $31.87 | $30.87 | $31.33 | 690 500 |
Feb 09, 2016 | $30.07 | $31.22 | $30.07 | $30.88 | 543 800 |
Feb 08, 2016 | $30.51 | $31.25 | $29.55 | $30.38 | 924 200 |
Feb 05, 2016 | $31.84 | $32.41 | $30.32 | $30.86 | 1 241 500 |
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 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SHOO stock historical prices to predict future price movements?
Trend Analysis: Examine the SHOO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SHOO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.