NASDAQ:SHOO

Steven Madden Price History

$42.50
+0.84 (+2.02 %)
(As of 09/23/2021 12:00 AM ET)
Add
Compare
Today's Range
$41.93
$43.11
50-Day Range
$38.63
$43.89
52-Week Range
$18.47
$45.87
Volume513,995 shs
Average Volume663,683 shs
Market Capitalization$3.48 billion
P/E Ratio47.22
Dividend Yield1.44%
Beta1.32

Steven Madden (NASDAQ:SHOO) Price Performance

5 Day
Performance
+7.11%

1 Month
Performance
+3.94%

3 Month
Performance
-3.34%

Year-To-Date
Performance
+20.33%

1 Year
Performance
+114.54%

Steven Madden (NASDAQ:SHOO) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/22/2021$40.55$41.66
+2.74%
$42.00$40.81719,466 shs$3.41 billion
09/21/2021$39.15$40.55
+3.58%
$41.41$40.111.49 million shs$3.32 billion
09/20/2021$39.68$39.15
-1.34%
$39.51$38.51598,370 shs$3.21 billion
09/17/2021$38.63$39.68
+2.72%
$40.01$38.882.20 million shs$3.25 billion
09/16/2021$38.80$38.63
-0.44%
$39.40$38.58466,340 shs$3.17 billion
09/15/2021$39.08$38.80
-0.72%
$39.33$38.52793,769 shs$3.18 billion
09/14/2021$39.03$39.08
+0.13%
$39.84$37.91835,905 shs$3.20 billion
09/13/2021$39.55$39.03
-1.31%
$40.11$38.70858,642 shs$3.20 billion
09/10/2021$39.66$39.55
-0.28%
$40.18$39.40580,589 shs$3.24 billion
09/09/2021$39.29$39.66
+0.94%
$40.06$39.08465,591 shs$3.25 billion
09/08/2021$39.57$39.29
-0.71%
$39.67$38.691.40 million shs$3.22 billion
09/07/2021$39.71$39.57
-0.35%
$39.82$39.21692,731 shs$3.24 billion
09/06/2021$39.71$39.71$40.60$39.68573,861 shs$3.25 billion
09/03/2021$40.44$39.71
-1.81%
$40.60$39.68573,861 shs$3.25 billion
09/02/2021$39.94$40.44
+1.25%
$40.82$39.673.26 million shs$3.31 billion
09/01/2021$40.47$39.94
-1.31%
$40.86$39.651.10 million shs$3.27 billion
08/31/2021$40.89$40.47
-1.03%
$41.15$40.33755,787 shs$3.32 billion
08/30/2021$41.38$40.89
-1.18%
$41.48$40.79316,594 shs$3.35 billion
08/27/2021$40.25$41.38
+2.81%
$41.49$40.29559,226 shs$3.39 billion
08/26/2021$41.56$40.25
-3.15%
$41.32$39.77599,922 shs$3.30 billion
08/25/2021$41.48$41.56
+0.19%
$41.79$41.04448,213 shs$3.41 billion
08/24/2021$40.89$41.48
+1.44%
$41.75$40.69433,325 shs$3.40 billion
08/23/2021$40.43$40.89
+1.14%
$41.16$40.63379,192 shs$3.35 billion
08/20/2021$39.65$40.43
+1.97%
$40.45$39.57482,773 shs$3.31 billion
08/19/2021$39.74$39.65
-0.23%
$40.06$38.91596,549 shs$3.25 billion
08/18/2021$40.00$39.74
-0.65%
$40.81$39.64596,827 shs$3.26 billion
08/17/2021$41.41$40.00
-3.40%
$40.94$39.42659,662 shs$3.28 billion
08/16/2021$41.90$41.41
-1.17%
$41.79$40.80569,378 shs$3.39 billion
08/13/2021$42.29$41.90
-0.92%
$42.26$41.27864,860 shs$3.43 billion
08/12/2021$43.13$42.29
-1.95%
$43.41$42.21822,812 shs$3.47 billion
08/11/2021$43.31$43.13
-0.42%
$43.52$42.35549,683 shs$3.53 billion
08/10/2021$42.09$43.31
+2.90%
$43.61$41.75596,233 shs$3.55 billion
08/09/2021$42.19$42.09
-0.24%
$42.46$41.11392,480 shs$3.45 billion
08/06/2021$41.85$42.19
+0.81%
$42.86$41.90419,989 shs$3.49 billion
08/05/2021$41.24$41.85
+1.48%
$42.51$41.17781,432 shs$3.46 billion
08/04/2021$43.38$41.24
-4.93%
$43.25$41.10588,009 shs$3.41 billion
08/03/2021$43.37$43.38
+0.02%
$44.18$42.73792,524 shs$3.59 billion
08/02/2021$43.83$43.37
-1.05%
$45.06$43.27567,936 shs$3.59 billion
07/30/2021$43.89$43.83
-0.14%
$44.22$43.13547,871 shs$3.63 billion
07/29/2021$43.75$43.89
+0.32%
$44.65$43.57717,385 shs$3.63 billion
07/28/2021$43.37$43.75
+0.88%
$45.26$42.081.33 million shs$3.62 billion
07/27/2021$43.64$43.37
-0.62%
$44.05$42.84858,253 shs$3.59 billion
07/26/2021$42.33$43.64
+3.09%
$43.70$42.15727,107 shs$3.61 billion
07/23/2021$41.36$42.33
+2.35%
$42.35$41.24788,405 shs$3.50 billion
07/22/2021$41.40$41.36
-0.10%
$41.76$41.00751,882 shs$3.42 billion
07/21/2021$40.48$41.40
+2.27%
$42.10$40.81332,450 shs$3.43 billion
07/20/2021$38.92$40.48
+4.01%
$40.83$39.03812,476 shs$3.35 billion
07/19/2021$40.11$38.92
-2.97%
$39.82$38.33836,619 shs$3.22 billion
07/16/2021$40.96$40.11
-2.08%
$41.54$40.07456,459 shs$3.32 billion
07/15/2021$41.86$40.96
-2.15%
$41.84$40.54650,748 shs$3.39 billion
07/14/2021$42.29$41.86
-1.02%
$42.99$41.76458,238 shs$3.46 billion
07/13/2021$42.50$42.29
-0.49%
$42.56$41.45880,107 shs$3.50 billion
07/12/2021$42.48$42.50
+0.05%
$42.56$41.57387,072 shs$3.52 billion
07/09/2021$41.27$42.48
+2.93%
$42.70$41.87688,755 shs$3.52 billion
07/08/2021$41.74$41.27
-1.13%
$41.51$40.03708,567 shs$3.42 billion
07/07/2021$42.55$41.74
-1.90%
$42.89$41.18949,168 shs$3.45 billion
07/06/2021$43.40$42.55
-1.96%
$43.39$41.81306,229 shs$3.59 billion
07/05/2021$43.40$43.40$43.78$43.20412,512 shs$3.59 billion
07/02/2021$43.67$43.40
-0.62%
$43.78$43.20412,512 shs$3.57 billion
07/01/2021$43.76$43.67
-0.21%
N/AN/A430,317 shs$3.61 billion
06/30/2021$43.14$43.76
+1.44%
N/AN/A791,155 shs$3.70 billion
06/29/2021$43.53$43.14
-0.90%
N/AN/A701,816 shs$3.60 billion
06/28/2021$44.68$43.53
-2.57%
N/AN/A681,975 shs$3.60 billion
06/25/2021$44.04$44.68
+1.45%
N/AN/A2.94 million shs$3.70 billion
06/24/2021$43.97$44.04
+0.16%
N/AN/A451,966 shs$3.64 billion
06/23/2021$43.24$43.97
+1.69%
N/AN/A500,853 shs$3.64 billion
06/22/2021$43.10$43.24
+0.32%
N/AN/A542,583 shs$3.58 billion
This page was last updated on 9/23/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.