Steven Madden, Ltd. (SHOO) NASDAQ

34.99

+0.03(+0.09%)

Updated at October 21 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 202534.8934.9934.9935.7734.021.63M
October 20, 202535.6934.9634.9635.834.951.03M
October 17, 202534.62353535.1633.911M
October 16, 202535.3234.9934.9935.5134.571.25M
October 15, 202535.3435.3435.3436.0535.111.33M
October 14, 202533.634.9634.9635.3833.141.11M
October 13, 202533.0534.3234.3234.4733.031.24M
October 10, 202533.9932.2532.2534.3132.071.5M
October 09, 202534.3533.9933.9934.7733.931.33M
October 08, 202533.334.1534.1534.1833.03857,800
October 07, 202533.8433.2333.2334.1632.991.1M
October 06, 202534.4833.733.734.6433.671.18M
October 03, 202534.3634.4334.4334.9534.141.2M
October 02, 202534.4734.2534.2534.7933.93925,100
October 01, 202533.6234.2934.2934.4132.961.38M
September 30, 202533.833.4833.4834.1333.451.67M
September 29, 202533.9733.8933.893433.321.23M
September 26, 202533.0233.7733.7733.932.691.19M
September 25, 202532.3632.732.732.7531.741.3M
September 24, 202532.832.8232.8233.0832.11969,314
September 23, 202533.3132.9332.9333.5632.922.48M
September 22, 202533.1933.1633.1634.0132.682.97M
September 19, 202532.7132.0232.0232.7831.814.34M
September 18, 202532.9132.732.733.1432.461.4M
September 17, 202531.532.4932.4933.2531.021.78M
September 16, 202531.3531.5331.5331.7830.71.18M
September 15, 202531.2331.3731.3732.0230.941.89M
September 12, 202531.7731.1531.1531.7730.541.94M
September 11, 202530.6431.7931.5831.930.122M
September 10, 202530.1330.530.330.7929.991.58M
September 09, 202530.1930.2830.2830.4829.741.48M
September 08, 202530.5530.530.530.7429.71.32M
September 05, 202530.130.3230.3230.8629.91.44M
September 04, 202529.1530.1230.1230.1728.911.67M
September 03, 202529.3129.1129.1129.9129.071.16M
September 02, 202528.8829.4329.4329.5328.551.31M
August 29, 202529.2629.0429.0429.7729.021.1M
August 28, 202529.629.1829.1829.6628.821.27M
August 27, 202528.0629.3829.3829.4427.761.46M
August 26, 202528.0528.1428.1428.5328.041.62M
August 25, 202528.528.0328.0328.5427.951.17M
August 22, 202527.2128.5428.5428.9227.191.45M
August 21, 202526.3727.1327.1327.2326.051.35M
August 20, 202526.9726.626.627.2326.561.09M
August 19, 202527.1827.0427.0427.7926.911.09M
August 18, 202527.0826.9226.9227.5526.551.02M
August 15, 202527.0227.0127.0127.1426.781.11M
August 14, 202526.5526.7426.7426.9526.351.35M
August 13, 202526.1627.3327.3327.4426.161.99M
August 12, 202524.9426.126.126.324.811.77M
August 11, 202525.6124.6124.6125.8324.511.48M
August 08, 202525.5425.4425.4425.7224.91.75M
August 07, 202525.925.6525.6725.925.321.74M
August 06, 202525.1425.8525.8525.8925.011.81M
August 05, 202525.3825.125.125.3824.761.43M
August 04, 202523.6325.125.125.2223.632.35M
August 01, 202523.5423.5223.5224.1823.152.94M
July 31, 202523.8224.0124.0124.2923.543.35M
July 30, 202523.0923.8723.8724.8122.263.73M
July 29, 202526.8726.3226.3226.8925.922.19M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved