Free Trial

Steven Madden (SHOO) Stock Chart & Stock Price History

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free SHOO Stock Alerts
$39.72
-0.74 (-1.83%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Steven Madden Stock Price Performance

5 Day
Performance
+3.43%
1 Month
Performance
-0.86%
3 Month
Performance
-5.20%
6 Month
Performance
+22.24%
Year-To-Date
Performance
-3.67%
1 Year
Performance
+16.90%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

SHOO Stock Chart for Thursday, April, 25, 2024

SHOO Chart by TradingView

Steven Madden Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
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
02/01/2024$41.88$42.86
+2.34%		$43.05$41.41943,566 shs$3.20 billion
01/31/2024$43.24$41.88
-3.15%		$43.58$41.88624,463 shs$3.12 billion
01/30/2024$43.49$43.24
-0.57%		$43.55$42.92535,176 shs$3.23 billion
01/29/2024$42.87$43.49
+1.45%		$43.49$42.77474,830 shs$3.24 billion
01/26/2024$42.68$42.87
+0.45%		$43.11$41.78502,891 shs$3.20 billion
01/25/2024$42.02$42.68
+1.57%		$42.75$42.12447,109 shs$3.18 billion
01/24/2024$42.20$42.02
-0.43%		$42.60$41.79368,437 shs$3.14 billion

Related Companies:
This page (NASDAQ:SHOO) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings
Fed launches fourth dollar overhaul
Stansberry Research