Free Trial

Steven Madden (SHOO) Stock Chart & Stock Price History

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free SHOO Stock Alerts
$41.66
-0.11 (-0.26%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Steven Madden Stock Price Performance

5 Day
Performance
-1.86%
1 Month
Performance
+6.49%
3 Month
Performance
-5.02%
6 Month
Performance
+14.01%
Year-To-Date
Performance
-0.81%
1 Year
Performance
+34.47%
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 Behind the Markets
Forget Bitcoin: This $8 Stock Is the Next Big Thing
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

SHOO Stock Chart for Sunday, May, 19, 2024

SHOO Chart by TradingView

Steven Madden Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$41.77$41.66
-0.26%		$41.88$41.49400,452 shs$3.06 billion
05/16/2024$42.49$41.77
-1.69%		$42.61$41.73404,011 shs$3.07 billion
05/15/2024$42.45$42.49
+0.09%		$42.71$42.11513,775 shs$3.12 billion
05/14/2024$41.96$42.45
+1.17%		$42.81$42.07569,259 shs$3.11 billion
05/13/2024$41.37$41.96
+1.43%		$42.54$41.61603,823 shs$3.08 billion
05/10/2024$41.62$41.37
-0.60%		$41.66$41.18407,515 shs$3.04 billion
05/09/2024$40.76$41.62
+2.11%		$41.64$40.83493,423 shs$3.05 billion
05/08/2024$40.61$40.76
+0.37%		$40.87$40.23383,475 shs$2.99 billion
05/07/2024$40.49$40.61
+0.30%		$41.14$40.54488,824 shs$2.98 billion
05/06/2024$39.59$40.49
+2.27%		$40.75$39.70564,035 shs$2.97 billion
05/03/2024$40.11$39.59
-1.30%		$40.98$39.33671,859 shs$2.90 billion
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
Forget Bitcoin: This $8 Stock Is the Next Big Thing (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
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
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

Related Companies:
This page (NASDAQ:SHOO) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company