Free Trial

Steven Madden (SHOO) Stock Chart & Stock Price History

Steven Madden logo
$21.09 +0.20 (+0.96%)
Closing price 04:00 PM Eastern
Extended Trading
$21.08 -0.02 (-0.07%)
As of 04:42 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Steven Madden Stock Price Performance

5 Day
Performance
+1.63%
1 Month
Performance
-25.25%
3 Month
Performance
-48.50%
6 Month
Performance
-52.76%
Year-To-Date
Performance
-50.28%
1 Year
Performance
-47.29%
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.

SHOO Stock Chart for Friday, May, 2, 2025

Steven Madden Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$21.00$20.89
-0.52%
$21.29$20.691.44 million shs$1.52 billion
04/30/2025$20.97$21.00
+0.14%
$21.09$20.201.33 million shs$1.52 billion
04/29/2025$20.92$20.97
+0.24%
$21.06$20.59945,964 shs$1.52 billion
04/28/2025$20.80$20.92
+0.58%
$21.07$20.54977,273 shs$1.52 billion
04/25/2025$21.16$20.80
-1.70%
$21.16$20.40793,098 shs$1.51 billion
04/24/2025$20.47$21.16
+3.39%
$21.32$20.521.52 million shs$1.53 billion
04/23/2025$20.51$20.47
-0.21%
$21.69$20.402.72 million shs$1.48 billion
04/22/2025$19.99$20.51
+2.60%
$20.68$19.813.13 million shs$1.48 billion
04/21/2025$19.90$19.99
+0.45%
$20.08$19.062.99 million shs$1.45 billion
04/18/2025$19.90$19.90$20.01$19.561.47 million shs$1.44 billion
04/17/2025$19.54$19.90
+1.84%
$20.01$19.561.47 million shs$1.44 billion
04/16/2025$20.25$19.54
-3.51%
$20.25$19.411.17 million shs$1.41 billion
04/15/2025$21.01$20.25
-3.62%
$21.24$20.021.72 million shs$1.47 billion
04/14/2025$20.80$21.01
+1.01%
$21.61$20.491.90 million shs$1.52 billion
04/11/2025$21.18$20.80
-1.79%
$20.95$20.051.91 million shs$1.51 billion
04/10/2025$22.14$21.18
-4.34%
$21.71$20.372.41 million shs$1.53 billion
04/09/2025$20.04$22.14
+10.48%
$22.46$19.055.19 million shs$1.60 billion
04/09/2025$20.04$22.14
+10.48%
$22.46$19.055.19 million shs$1.60 billion
04/08/2025$22.26$20.04
-9.97%
$23.00$19.923.53 million shs$1.45 billion
04/08/2025$22.26$20.04
-9.97%
$23.00$19.923.53 million shs$1.45 billion
04/07/2025$24.10$22.26
-7.63%
$24.41$21.842.30 million shs$1.61 billion
04/04/2025$23.65$24.10
+1.90%
$24.54$22.243.51 million shs$1.74 billion
04/03/2025$28.28$23.65
-16.37%
$26.27$23.314.07 million shs$1.71 billion
04/02/2025$27.42$28.28
+3.14%
$28.45$27.141.66 million shs$2.05 billion
04/01/2025$26.64$27.42
+2.93%
$27.54$26.591.99 million shs$1.98 billion

This page (NASDAQ:SHOO) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners