Steven Madden, Ltd. (SHOO) NASDAQ

33.99

-0.07(-0.21%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	33.16	33.99	33.99	34.4	32.86	752,636
April 01, 2026	33.86	34.06	34.06	34.6	33.65	665,847
March 31, 2026	33.31	33.92	33.92	34.49	32.56	1.43M
March 30, 2026	33.21	32.59	32.59	33.78	32.3	1.06M
March 27, 2026	32.74	33.11	33.11	33.12	31.95	1.6M
March 26, 2026	33.29	33.2	33.2	34.23	33.03	1.18M
March 25, 2026	33.92	33.99	33.99	34.31	33.38	691,855
March 24, 2026	33.08	33.47	33.47	33.74	32.84	675,369
March 23, 2026	33.34	33.64	33.64	34.12	32.51	1.56M
March 20, 2026	33.03	31.83	31.83	33.23	31.4	2.79M
March 19, 2026	32.08	33.2	33.2	33.67	32.07	1.01M
March 18, 2026	32.66	32.61	32.61	33.57	32.56	1.17M
March 17, 2026	32.68	33.04	33.04	33.23	32.1	1.09M
March 16, 2026	31.95	32.26	32.26	32.67	31.49	1.24M
March 13, 2026	32.61	31.37	31.37	33.17	31.33	1.27M
March 12, 2026	33.38	32.61	32.61	33.77	32.59	1.22M
March 11, 2026	34.19	34.04	34.04	34.52	33.49	970,582
March 10, 2026	33.59	34.56	34.56	35.34	33.24	1.28M
March 09, 2026	32.98	33.62	33.62	34.04	31.6	2.49M
March 06, 2026	33.91	33.88	33.88	34.53	33.49	1.27M
March 05, 2026	35.94	34.75	34.75	36.18	34.47	1.27M
March 04, 2026	36.2	36.12	36.12	36.69	35.63	1.16M
March 03, 2026	34.91	35.86	35.86	36.15	34.13	1.39M
March 02, 2026	34.76	35.62	35.62	35.86	34.01	1.24M
February 27, 2026	36.07	36.1	36.1	36.64	35.13	1.61M
February 26, 2026	36.06	36.86	36.86	37.76	36.06	2.13M
February 25, 2026	35.9	35.82	35.82	37.42	34.52	4.13M
February 24, 2026	37.27	37.36	37.36	38.56	37.11	2.59M
February 23, 2026	39.1	37.27	37.27	39.67	36.11	1.73M
February 20, 2026	38.99	39.89	0	40.74	38.68	1.28M
February 19, 2026	38.9	39.15	0	39.39	38.49	1.38M
February 18, 2026	39.15	39.16	0	40.3	38.63	1.48M
February 17, 2026	39.05	39.43	0	39.7	38.73	1.06M
February 13, 2026	39.26	39.19	0	39.54	37.96	1.58M
February 12, 2026	39.07	39.23	0	39.56	38.45	1.42M
February 11, 2026	36.92	38.61	0	38.99	36.66	1.69M
February 10, 2026	36.55	36.92	0	38.03	36.17	2.01M
February 09, 2026	35.44	36.53	0	36.76	35.22	2.51M
February 06, 2026	34.54	35.71	0	36.22	33.89	2.53M
February 05, 2026	36.94	34.56	0	37.6	34.21	4.75M
February 04, 2026	42.22	38.76	0	42.91	38.26	3.95M
February 03, 2026	45.88	42.22	0	46.88	41.71	2.49M
February 02, 2026	43.98	45.66	0	45.78	43.89	1.21M
January 30, 2026	43.95	43.88	0	44.61	43.55	1.17M
January 29, 2026	43.39	43.95	0	44.28	43	1.83M
January 28, 2026	44.21	43.39	0	44.75	42.9	1.79M
January 27, 2026	45.67	43.99	0	45.92	43.92	1.24M
January 26, 2026	45.49	45.65	0	46.15	45.05	794,300
January 23, 2026	45.31	45.49	0	46.06	44.87	1.64M
January 22, 2026	45.45	45.26	0	46.17	45.06	1.29M
January 21, 2026	44.96	45.22	0	45.52	44.24	1.27M
January 20, 2026	45.01	44.55	0	45.84	43.64	1.56M
January 16, 2026	46.26	45.6	0	46.26	45.47	879,531
January 15, 2026	45.78	46.23	0	46.55	45.07	1.25M
January 14, 2026	45.83	45.49	0	46.35	44.93	731,900
January 13, 2026	45.23	45.87	0	46.11	45	684,400
January 12, 2026	44.32	45.16	0	45.52	44	652,400
January 09, 2026	45.85	45.05	0	46.39	44.49	982,806
January 08, 2026	44.91	45.59	0	46.04	44.62	1.15M
January 07, 2026	43.98	44.03	0	44.52	43.82	892,200