Steven Madden, Ltd. SHOO
42.00 USD +0.82 (+1.99%)
Regular-session close
41.93 -0.07 -0.17%
After hours · Nov 13, 6:24 PM ET
40.70 Day range 42.27
31.37 52-week range 49.07
- YTD
- +0.86%
- 1 year
- +9.98%
SHOO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.55 | 42.27 | 40.70 | 42.00 | +0.82 | +1.99% | 997,585 |
| Nov 12, 2026 | 42.53 | 42.69 | 41.01 | 41.18 | -1.52 | -3.56% | 1,195,378 |
| Nov 11, 2026 | 43.11 | 43.11 | 41.62 | 42.70 | +0.17 | +0.40% | 1,198,068 |
| Nov 10, 2026 | 42.41 | 43.17 | 42.00 | 42.53 | -0.31 | -0.72% | 1,479,683 |
| Nov 9, 2026 | 40.42 | 43.55 | 39.96 | 42.84 | +3.34 | +8.46% | 1,974,100 |
| Nov 6, 2026 | 39.01 | 40.26 | 38.65 | 39.50 | +0.50 | +1.28% | 3,111,100 |
| Nov 5, 2026 | 42.83 | 43.81 | 38.14 | 39.00 | -7.98 | -16.99% | 5,237,000 |
| Nov 4, 2026 | 45.37 | 47.01 | 45.33 | 46.98 | +2.95 | +6.70% | 2,112,900 |
| Nov 3, 2026 | 43.86 | 44.65 | 43.66 | 44.03 | +0.50 | +1.15% | 1,226,100 |
| Nov 2, 2026 | 43.31 | 45.19 | 43.28 | 43.53 | +0.03 | +0.07% | 1,313,600 |
| Oct 30, 2026 | 44.93 | 45.30 | 43.34 | 43.50 | -1.43 | -3.18% | 1,223,400 |
| Oct 29, 2026 | 43.40 | 45.12 | 43.17 | 44.93 | +2.25 | +5.27% | 1,198,100 |
| Oct 28, 2026 | 42.74 | 44.04 | 41.87 | 42.68 | -0.10 | -0.23% | 1,374,000 |
| Oct 27, 2026 | 42.99 | 43.35 | 42.37 | 42.78 | +0.02 | +0.05% | 1,159,900 |
| Oct 26, 2026 | 43.21 | 43.61 | 42.45 | 42.76 | -0.45 | -1.04% | 1,232,200 |
| Oct 23, 2026 | 43.53 | 43.76 | 42.53 | 43.21 | -1.21 | -2.72% | 1,298,900 |
| Oct 22, 2026 | 44.03 | 44.83 | 43.30 | 44.42 | -0.27 | -0.60% | 1,372,000 |
| Oct 21, 2026 | 45.13 | 45.71 | 44.37 | 44.69 | -0.37 | -0.82% | 752,500 |
| Oct 20, 2026 | 45.14 | 45.60 | 44.31 | 45.06 | +0.10 | +0.22% | 890,600 |
| Oct 19, 2026 | 45.41 | 46.16 | 44.67 | 44.96 | -0.31 | -0.68% | 950,200 |
| Oct 16, 2026 | 46.51 | 47.29 | 45.25 | 45.27 | -0.97 | -2.10% | 679,200 |
| Oct 15, 2026 | 44.74 | 47.01 | 44.74 | 46.24 | +1.50 | +3.35% | 1,165,400 |
| Oct 14, 2026 | 44.00 | 44.81 | 43.60 | 44.74 | -0.01 | -0.02% | 1,162,400 |
| Oct 13, 2026 | 45.09 | 46.09 | 44.57 | 44.75 | +0.04 | +0.09% | 768,600 |
| Oct 12, 2026 | 44.29 | 45.01 | 43.92 | 44.71 | +0.41 | +0.93% | 834,600 |
| Oct 9, 2026 | 44.26 | 45.33 | 43.54 | 44.30 | +0.10 | +0.23% | 1,026,000 |
| Oct 8, 2026 | 44.19 | 44.80 | 43.88 | 44.20 | -0.40 | -0.90% | 1,090,100 |
| Oct 7, 2026 | 44.78 | 45.18 | 44.43 | 44.60 | -0.98 | -2.15% | 960,400 |
| Oct 6, 2026 | 45.88 | 46.17 | 45.02 | 45.58 | -0.10 | -0.22% | 968,900 |
| Oct 5, 2026 | 46.06 | 46.29 | 45.54 | 45.68 | -0.29 | -0.63% | 1,034,800 |
| Oct 2, 2026 | 46.59 | 46.67 | 45.47 | 45.97 | +0.28 | +0.61% | 1,032,300 |
| Oct 1, 2026 | 44.46 | 46.13 | 44.26 | 45.69 | +0.92 | +2.05% | 1,172,500 |
| Sep 30, 2026 | 45.44 | 45.93 | 44.37 | 44.77 | -0.37 | -0.82% | 1,497,000 |
| Sep 29, 2026 | 45.06 | 45.25 | 44.57 | 45.14 | +0.24 | +0.53% | 1,131,500 |
| Sep 28, 2026 | 44.52 | 45.23 | 44.16 | 44.90 | -0.16 | -0.36% | 1,228,300 |
| Sep 25, 2026 | 44.22 | 45.20 | 43.83 | 45.06 | +0.83 | +1.88% | 845,800 |
| Sep 24, 2026 | 43.47 | 44.39 | 42.94 | 44.23 | +0.83 | +1.91% | 832,900 |
| Sep 23, 2026 | 44.45 | 44.62 | 43.36 | 43.40 | -1.05 | -2.36% | 1,043,200 |
| Sep 22, 2026 | 43.06 | 44.65 | 43.06 | 44.45 | +1.62 | +3.78% | 1,062,100 |
| Sep 21, 2026 | 42.32 | 42.91 | 41.84 | 42.83 | +0.72 | +1.71% | 1,277,700 |
| Sep 18, 2026 | 41.59 | 42.31 | 41.46 | 42.11 | +0.31 | +0.74% | 2,472,500 |
| Sep 17, 2026 | 42.46 | 42.81 | 41.77 | 41.80 | +0.29 | +0.70% | 842,900 |
| Sep 16, 2026 | 40.99 | 42.34 | 40.91 | 41.51 | +1.05 | +2.60% | 1,124,300 |
| Sep 15, 2026 | 42.48 | 43.17 | 40.38 | 40.46 | -1.88 | -4.44% | 1,207,500 |
| Sep 14, 2026 | 42.07 | 42.82 | 41.55 | 42.34 | -0.59 | -1.37% | 1,238,500 |
| Sep 11, 2026 | 41.77 | 43.02 | 41.77 | 42.93 | +1.37 | +3.30% | 1,248,800 |
| Sep 10, 2026 | 42.86 | 42.86 | 41.48 | 41.56 | -1.90 | -4.37% | 1,168,800 |
| Sep 9, 2026 | 43.40 | 44.74 | 43.23 | 43.46 | +0.30 | +0.70% | 1,312,200 |
| Sep 8, 2026 | 43.29 | 43.92 | 43.02 | 43.16 | -0.52 | -1.19% | 951,000 |
| Sep 4, 2026 | 41.63 | 43.83 | 41.63 | 43.68 | +1.38 | +3.26% | 1,108,800 |
| Sep 3, 2026 | 42.16 | 42.67 | 41.44 | 42.30 | +0.31 | +0.74% | 1,384,200 |
| Sep 2, 2026 | 41.90 | 42.41 | 41.58 | 41.99 | +0.55 | +1.33% | 1,214,900 |
| Sep 1, 2026 | 42.53 | 42.79 | 41.40 | 41.44 | -1.74 | -4.03% | 929,800 |
| Aug 31, 2026 | 43.96 | 44.08 | 42.66 | 43.18 | -1.06 | -2.40% | 898,800 |
| Aug 28, 2026 | 45.00 | 45.22 | 44.13 | 44.24 | -0.45 | -1.01% | 720,900 |
| Aug 27, 2026 | 44.59 | 45.38 | 44.29 | 44.69 | -0.42 | -0.93% | 572,800 |
| Aug 26, 2026 | 45.69 | 45.70 | 44.91 | 45.11 | -0.39 | -0.86% | 742,800 |
| Aug 25, 2026 | 45.86 | 45.98 | 44.69 | 45.50 | -0.41 | -0.89% | 544,600 |
| Aug 24, 2026 | 45.98 | 46.43 | 45.64 | 45.91 | -0.17 | -0.37% | 394,400 |
| Aug 21, 2026 | 46.25 | 46.55 | 45.97 | 46.08 | +0.37 | +0.81% | 568,800 |
| Aug 20, 2026 | 46.36 | 46.36 | 45.16 | 45.71 | -1.63 | -3.44% | 956,100 |
| Aug 19, 2026 | 47.22 | 47.53 | 46.81 | 47.34 | +0.59 | +1.26% | 1,044,800 |
| Aug 18, 2026 | 46.60 | 47.17 | 46.02 | 46.75 | +0.15 | +0.32% | 1,152,600 |
| Aug 17, 2026 | 46.80 | 47.13 | 46.25 | 46.60 | -0.54 | -1.15% | 973,400 |
| Aug 14, 2026 | 47.09 | 47.56 | 46.90 | 47.14 | -0.21 | -0.44% | 655,300 |
65 days, newest first. Daily bars as drawn on the SHOO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.