Free Trial

Steven Madden (SHOO) Stock Chart & Stock Price History

→ Biden to Launch “FedNOW” [Move Your Money Now] (From Priority Gold) (Ad)
Free SHOO Stock Alerts
$40.11
+0.69 (+1.75%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Steven Madden Stock Price Performance

5 Day
Performance
-0.91%
1 Month
Performance
-2.53%
3 Month
Performance
-5.38%
6 Month
Performance
+15.59%
Year-To-Date
Performance
-4.50%
1 Year
Performance
+21.95%
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 TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

SHOO Stock Chart for Friday, May, 3, 2024

SHOO Chart by TradingView

Steven Madden Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
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
02/21/2024$43.57$43.62
+0.11%		$43.69$42.71633,103 shs$3.25 billion
02/20/2024$43.86$43.57
-0.66%		$43.71$42.88586,269 shs$3.25 billion
02/19/2024$43.86$43.86$44.15$43.47678,300 shs$3.27 billion
02/16/2024$43.75$43.86
+0.25%		$44.15$43.47678,375 shs$3.27 billion
02/15/2024$42.68$43.75
+2.51%		$43.93$43.04615,923 shs$3.26 billion
02/14/2024$41.99$42.68
+1.64%		$43.20$42.04837,982 shs$3.18 billion
02/13/2024$43.16$41.99
-2.71%		$42.42$41.54721,450 shs$3.13 billion
02/12/2024$41.75$43.16
+3.38%		$43.22$41.78591,177 shs$3.22 billion
02/09/2024$40.96$41.75
+1.93%		$41.79$41.07538,558 shs$3.11 billion
02/08/2024$40.23$40.96
+1.81%		$41.05$40.10648,543 shs$3.06 billion
02/07/2024$41.83$40.23
-3.83%		$40.88$39.45892,177 shs$3.00 billion
02/06/2024$41.79$41.83
+0.10%		$42.33$41.67539,004 shs$3.12 billion
02/05/2024$42.39$41.79
-1.42%		$42.23$41.36471,382 shs$3.12 billion
02/02/2024$42.86$42.39
-1.10%		$42.58$41.82540,756 shs$3.16 billion

Related Companies:
This page (NASDAQ:SHOO) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press