Free Trial

Steven Madden (SHOO) Stock Chart & Stock Price History

→ Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad)
Free SHOO Stock Alerts
$41.45
+0.15 (+0.36%)
(As of 05/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Steven Madden Stock Price Performance

5 Day
Performance
-0.50%
1 Month
Performance
+2.50%
3 Month
Performance
-6.64%
6 Month
Performance
+11.54%
Year-To-Date
Performance
-1.31%
1 Year
Performance
+31.34%
Receive SHOO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Steven Madden and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

SHOO Stock Chart for Thursday, May, 23, 2024

SHOO Chart by TradingView

Steven Madden Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$42.11$41.30
-1.92%		$41.90$41.05482,531 shs$3.03 billion
05/21/2024$41.84$42.11
+0.65%		$42.27$41.63475,297 shs$3.09 billion
05/20/2024$41.66$41.84
+0.43%		$41.98$41.55348,458 shs$3.07 billion
05/17/2024$41.77$41.66
-0.26%		$41.88$41.49400,452 shs$3.06 billion
05/16/2024$42.49$41.77
-1.69%		$42.61$41.73404,011 shs$3.07 billion
05/15/2024$42.45$42.49
+0.09%		$42.71$42.11513,775 shs$3.12 billion
05/14/2024$41.96$42.45
+1.17%		$42.81$42.07569,259 shs$3.11 billion
05/13/2024$41.37$41.96
+1.43%		$42.54$41.61603,823 shs$3.08 billion
05/10/2024$41.62$41.37
-0.60%		$41.66$41.18407,515 shs$3.04 billion
05/09/2024$40.76$41.62
+2.11%		$41.64$40.83493,423 shs$3.05 billion
05/08/2024$40.61$40.76
+0.37%		$40.87$40.23383,475 shs$2.99 billion
05/07/2024$40.49$40.61
+0.30%		$41.14$40.54488,824 shs$2.98 billion
05/06/2024$39.59$40.49
+2.27%		$40.75$39.70564,035 shs$2.97 billion
05/03/2024$40.11$39.59
-1.30%		$40.98$39.33671,859 shs$2.90 billion
05/02/2024$39.42$40.11
+1.75%		$40.64$39.79893,917 shs$2.94 billion
05/01/2024$40.41$39.42
-2.45%		$40.37$37.991.40 million shs$2.89 billion
04/30/2024$40.99$40.41
-1.41%		$40.89$40.301.08 million shs$2.96 billion
04/29/2024$40.48$40.99
+1.26%		$41.23$40.50797,625 shs$3.01 billion
04/26/2024$39.72$40.48
+1.91%		$41.20$39.98585,677 shs$2.97 billion
04/25/2024$40.46$39.72
-1.83%		$40.13$39.45784,016 shs$2.91 billion
04/24/2024$40.44$40.46
+0.05%		$40.78$40.44426,407 shs$2.97 billion
04/23/2024$39.71$40.44
+1.84%		$40.69$39.43511,976 shs$2.97 billion
04/22/2024$39.12$39.71
+1.51%		$40.06$39.25446,235 shs$2.91 billion
04/19/2024$38.55$39.12
+1.48%		$39.31$38.44657,607 shs$2.87 billion
04/18/2024$38.81$38.55
-0.67%		$39.21$38.51666,295 shs$2.83 billion
04/17/2024$39.05$38.81
-0.61%		$39.42$38.76450,001 shs$2.85 billion
04/16/2024$39.11$39.05
-0.15%		$39.23$38.64423,034 shs$2.86 billion
04/15/2024$39.09$39.11
+0.05%		$39.50$38.76559,151 shs$2.87 billion
04/12/2024$39.22$39.09
-0.33%		$39.24$38.63552,965 shs$2.87 billion
04/11/2024$39.63$39.22
-1.03%		$39.94$39.20869,561 shs$2.88 billion
04/10/2024$40.77$39.63
-2.80%		$39.91$39.15748,128 shs$2.91 billion
04/09/2024$40.76$40.77
+0.02%		$41.29$40.28618,165 shs$2.99 billion
04/08/2024$40.96$40.76
-0.49%		$41.18$40.49625,273 shs$2.99 billion
04/05/2024$40.90$40.96
+0.15%		$41.16$40.68497,126 shs$3.00 billion
04/04/2024$41.15$40.90
-0.61%		$41.91$40.68518,761 shs$3.00 billion
04/03/2024$41.53$41.15
-0.92%		$41.90$41.04487,146 shs$3.02 billion
04/02/2024$42.42$41.53
-2.10%		$42.01$40.98822,631 shs$3.07 billion
04/01/2024$42.28$42.42
+0.33%		$42.71$41.58828,474 shs$3.14 billion
03/29/2024$42.28$42.28$42.47$41.74946,796 shs$3.13 billion
03/28/2024$41.87$42.28
+0.98%		$42.47$41.74946,796 shs$3.13 billion
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
03/27/2024$40.54$41.87
+3.28%		$41.88$40.92697,294 shs$3.10 billion
03/26/2024$40.81$40.54
-0.66%		$41.08$40.37818,144 shs$3.00 billion
03/25/2024$41.14$40.81
-0.80%		$41.60$40.69696,829 shs$3.02 billion
03/22/2024$41.78$41.14
-1.53%		$41.70$40.91924,404 shs$3.04 billion
03/21/2024$40.73$41.78
+2.58%		$41.85$40.68798,943 shs$3.09 billion
03/20/2024$41.08$40.73
-0.85%		$41.04$40.16913,294 shs$3.01 billion
03/19/2024$40.86$41.08
+0.54%		$41.28$40.64841,292 shs$3.04 billion
03/18/2024$41.63$40.86
-1.85%		$42.09$40.861.05 million shs$3.02 billion
03/15/2024$41.62$41.63
+0.02%		$41.96$41.037.15 million shs$3.08 billion
03/14/2024$42.21$41.62
-1.40%		$42.18$41.131.02 million shs$3.08 billion
03/13/2024$41.73$42.21
+1.15%		$42.48$41.75851,802 shs$3.12 billion
03/12/2024$41.31$41.73
+1.02%		$41.74$41.04832,461 shs$3.09 billion
03/11/2024$41.99$41.31
-1.62%		$42.05$41.00787,923 shs$3.06 billion
03/08/2024$42.33$41.99
-0.80%		$42.97$41.82883,875 shs$3.11 billion
03/07/2024$42.02$42.33
+0.74%		$42.56$41.98855,617 shs$3.13 billion
03/06/2024$43.00$42.02
-2.28%		$42.93$41.66922,267 shs$3.14 billion
03/05/2024$42.78$43.00
+0.51%		$43.40$42.40954,095 shs$3.21 billion
03/04/2024$42.71$42.78
+0.16%		$43.32$42.55865,385 shs$3.19 billion
03/01/2024$42.82$42.71
-0.26%		$43.23$42.52851,544 shs$3.19 billion
02/29/2024$43.27$42.82
-1.04%		$43.99$42.441.06 million shs$3.19 billion
02/28/2024$43.63$43.27
-0.83%		$43.60$40.761.31 million shs$3.23 billion
02/27/2024$43.68$43.63
-0.11%		$44.10$43.411.58 million shs$3.26 billion
02/26/2024$44.40$43.68
-1.62%		$44.61$43.511.11 million shs$3.26 billion
02/23/2024$43.68$44.40
+1.65%		$45.63$43.681.39 million shs$3.31 billion
02/22/2024$43.62$43.68
+0.14%		$43.79$43.21636,975 shs$3.26 billion

Related Companies:
This page (NASDAQ:SHOO) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This could mean the end of the U.S dollar…
Colonial Metals
This military-backed stock “owns” AI market
Porter & Company
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics