Free Trial
→ Stranded On The Flood Plains of History (From Porter & Company) (Ad)tc pixel Free SHOO Stock Alerts

Steven Madden (SHOO) Stock Chart & Stock Price History

Steven Madden logo
$46.15 +0.26 (+0.57%)
Closing price 06/12/2026 04:00 PM Eastern
Extended Trading
$46.16 +0.01 (+0.01%)
As of 06/12/2026 05:49 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 Massive. Learn more.
Compare

Steven Madden Stock Price Performance

The Steven Madden (SHOO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 100.48%, with a year-to-date return of 10.83%. In the past month, the stock has increased 16.87%, reflecting recent market activity.

As of the latest close, Steven Madden traded at $46.15 with a market cap of $3.37 billion and volume of 627,785 shares. Five years ago, the stock traded at $43.99, representing a 4.91% increase over that period. At the time, it had a market cap of $3.64 billion and a volume of 529,502 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.65%
1 Month
Performance
+16.87%
3 Month
Performance
+47.12%
Year-To-Date
Performance
+10.83%
1 Year
Performance
+100.48%
5 Year
Performance
+4.91%

SHOO Stock Chart for Sunday, June, 14, 2026

SHOO Chart by TradingView

Steven Madden Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/12/2026$45.89$46.15
+0.57%		$46.87$45.91627,785 shs$3.37 billion
06/11/2026$44.23$45.89
+3.75%		$45.94$44.411.09 million shs$3.35 billion
06/10/2026$44.96$44.23
-1.62%		$45.38$43.16707,946 shs$3.23 billion
06/09/2026$45.31$44.96
-0.77%		$46.65$43.991.09 million shs$3.29 billion
06/08/2026$44.03$45.31
+2.91%		$45.78$43.911.31 million shs$3.31 billion
06/05/2026$44.44$44.03
-0.92%		$44.12$43.36907,488 shs$3.22 billion
06/04/2026$43.80$44.44
+1.46%		$44.64$43.22710,144 shs$3.25 billion
06/03/2026$44.27$43.80
-1.06%		$44.67$43.081.15 million shs$3.20 billion
06/02/2026$43.18$44.27
+2.52%		$44.39$42.13955,185 shs$3.16 billion
06/01/2026$43.44$43.18
-0.60%		$43.36$42.23788,475 shs$3.16 billion
05/29/2026$43.40$43.44
+0.09%		$44.03$42.531.42 million shs$3.17 billion
05/28/2026$43.48$43.40
-0.18%		$43.76$42.921.05 million shs$3.17 billion
05/27/2026$42.75$43.48
+1.71%		$43.83$43.13924,445 shs$3.18 billion
05/26/2026$41.93$42.75
+1.96%		$43.08$42.101.06 million shs$3.12 billion
05/25/2026$41.93$41.93$42.55$41.08869,934 shs$3.06 billion
05/22/2026$41.35$41.93
+1.40%		$42.55$41.08869,934 shs$3.06 billion
05/21/2026$40.48$41.35
+2.15%		$41.64$39.631.02 million shs$3.02 billion
05/20/2026$38.23$40.48
+5.89%		$40.54$37.751.01 million shs$2.96 billion
05/19/2026$38.72$38.23
-1.27%		$38.70$37.63701,684 shs$2.79 billion
05/18/2026$38.79$38.72
-0.18%		$40.02$38.60842,022 shs$2.83 billion
05/15/2026$39.49$38.79
-1.77%		$39.39$38.44766,303 shs$2.83 billion
05/14/2026$38.51$39.49
+2.54%		$40.04$38.81772,759 shs$2.89 billion
05/13/2026$38.55$38.51
-0.10%		$38.85$37.83983,647 shs$2.81 billion
Related Companies

This page (NASDAQ:SHOO) was last updated on 6/14/2026 by MarketBeat.com Staff.
From Our Partners
Rickards Predicts: Trump to buy tiny $2 stock?
Jim Rickards believes the Trump administration is about to take a direct stake in a $2 stock sitting on the la...
Paradigm Press | Sponsoredtc pixel
DOJ Admits It In Court—Your Cash Can Be Seized Without Warning
The Department of Justice recently argued in court that cash may not be legally your property - raising concer...
Priority Gold | Sponsoredtc pixel
This Could Be the Biggest Monetary Shift in 50 Years
Tucked inside U.S. Code Title 31, Section 5117 is a provision allowing the Treasury to reprice America's gold ...
Americas Gold Company | Sponsoredtc pixel
How to play the Biggest IPO in stock market history!
SpaceX is eyeing a near-$2 trillion IPO valuation, and retail investors are already lining up - but early insi...
InvestPub | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
There’s a new type of capitalism
The U.S. government has taken direct equity positions in at least 10 companies - Intel, U.S. Steel, Westinghou...
Porter & Company | Sponsoredtc pixel
80X Growth in ONE Quarter (Read before June 16)
Marc Chaikin - creator of one of Wall Street's most widely used indicators - is sounding the alarm on a pre-IP...
Chaikin Analytics | Sponsoredtc pixel