Steven Madden, Ltd. (SHOO) NASDAQ

Currency In USD

SHOO Historical Return

If you invested $1000 in Steven Madden, Ltd. (SHOO) 10 years ago, it would be worth $1,809.31 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $916.95, while $1000 invested 1 year ago would be worth $1,089.99. This corresponds to total returns of 80.93%, -8.31%, 9%, respectively, with annualized returns of 6.11%, -1.72%, 9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SHOO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2026	42.53	41.18	41.18	42.7	41.01	1.2M
November 11, 2026	43.11	42.7	42.7	43.11	41.62	1.2M
November 10, 2026	42.41	42.53	42.53	43.17	42	1.48M
November 09, 2026	40.42	42.84	42.84	43.55	39.96	1.97M
November 06, 2026	39.01	39.5	39.5	40.26	38.65	3.11M
November 05, 2026	43.05	38.99	38.99	43.81	38.14	5.18M
November 04, 2026	45.37	46.98	46.98	47	45.33	2.1M
November 03, 2026	43.86	44.03	44.03	44.63	43.66	1.14M
November 02, 2026	43.31	43.53	43.53	45.17	43.28	1.25M
October 30, 2026	44.93	43.5	43.5	45.3	43.34	1.22M
October 29, 2026	43.4	44.93	44.93	45.12	43.17	1.19M
October 28, 2026	42.74	42.68	42.68	44.04	41.87	1.37M
October 27, 2026	42.99	42.78	42.78	43.35	42.37	1.16M
October 26, 2026	43.21	42.76	42.76	43.61	42.45	994,875
October 23, 2026	43.53	43.21	43.21	43.76	42.53	1.3M
October 22, 2026	44.03	44.42	44.42	44.83	43.3	1.36M
October 21, 2026	45.13	44.69	44.69	45.71	44.37	742,349
October 20, 2026	45.14	45.06	45.06	45.6	44.31	878,858
October 19, 2026	45.41	44.96	44.96	46.16	44.67	939,128
October 16, 2026	46.51	45.27	45.27	47.29	45.25	669,896
October 15, 2026	44.74	46.24	46.24	47.01	44.74	1.09M
October 14, 2026	44	44.74	44.74	44.81	43.6	1.04M
October 13, 2026	45.09	44.75	44.75	46.09	44.57	768,630
October 12, 2026	44.29	44.71	44.71	45.01	43.92	834,635
October 09, 2026	44.26	44.3	44.3	45.33	43.54	1.03M
October 08, 2026	44.19	44.2	44.2	44.8	43.88	1.09M
October 07, 2026	44.78	44.6	44.6	45.18	44.43	960,426
October 06, 2026	45.88	45.58	45.58	46.17	45.02	965,328
October 05, 2026	46.06	45.68	45.68	46.29	45.54	979,400
October 02, 2026	46.59	45.97	45.97	46.67	45.47	1.03M
October 01, 2026	44.46	45.69	45.69	46.13	44.26	1.11M
September 30, 2026	45.44	44.77	44.77	45.93	44.37	1.49M
September 29, 2026	45.06	45.14	45.14	45.25	44.57	1.05M
September 28, 2026	44.52	44.9	44.9	45.23	44.16	1.13M
September 25, 2026	44.22	45.06	45.06	45.2	43.83	845,803
September 24, 2026	43.47	44.23	44.23	44.39	42.94	832,903
September 23, 2026	44.45	43.4	43.4	44.62	43.36	1.04M
September 22, 2026	43.06	44.45	44.45	44.65	43.06	1.06M
September 21, 2026	42.32	42.83	42.83	42.91	41.84	1.28M
September 18, 2026	41.59	42.11	42.11	42.31	41.46	2.47M
September 17, 2026	42.46	41.8	41.8	42.81	41.77	829,658
September 16, 2026	40.99	41.51	41.51	42.34	40.91	1.12M
September 15, 2026	42.48	40.46	40.46	43.17	40.38	1.21M
September 11, 2026	41.77	42.93	42.93	43.02	41.77	1.25M
September 10, 2026	42.86	41.56	41.56	42.86	41.48	1.17M
September 09, 2026	43.4	43.46	43.46	44.74	43.23	1.31M
September 08, 2026	43.29	43.16	43.16	43.92	43.02	950,347
September 04, 2026	41.63	43.68	43.68	43.83	41.63	1.11M
September 03, 2026	42.16	42.3	42.3	42.67	41.44	1.38M
September 02, 2026	41.9	41.99	41.99	42.41	41.58	1.21M
September 01, 2026	42.53	41.44	41.44	42.79	41.4	929,786
August 31, 2026	43.96	43.18	43.18	44.08	42.66	898,769
August 28, 2026	45	44.24	44.24	45.22	44.13	720,854
August 27, 2026	44.59	44.69	44.69	45.38	44.29	572,679
August 26, 2026	45.69	45.11	45.11	45.7	44.91	742,768
August 25, 2026	45.86	45.5	45.5	45.98	44.69	544,559
August 24, 2026	45.98	45.91	45.91	46.43	45.64	394,394
August 21, 2026	46.25	46.08	46.08	46.55	45.97	568,828
August 20, 2026	46.36	45.71	45.71	46.36	45.16	956,104
August 19, 2026	47.22	47.34	47.34	47.53	46.81	1.04M