Steven Madden, Ltd. (FRA:SJM)
Germany · Delayed Price · Currency is EUR 35.20
-0.60 (-1.68%)
At close: Jan 2, 2026
Steven Madden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 4.30% | - |
| Jan 8, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jan 7, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Jan 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.79% | - |
| Jan 5, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Jan 2, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Dec 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Dec 29, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Dec 23, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Dec 22, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Dec 19, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 18, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| Dec 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Dec 12, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.22 | 2.19% | - |
| Dec 11, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.42 | -1.08% | - |
| Dec 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.82 | 1.09% | - |
| Dec 9, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.42 | -2.14% | - |
| Dec 8, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.22 | 2.19% | - |
| Dec 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.42 | -2.14% | - |
| Dec 4, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.22 | 5.06% | - |
| Dec 3, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.43 | -2.73% | - |
| Dec 2, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.42 | 3.39% | - |
| Dec 1, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.23 | -1.12% | - |
| Nov 28, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.63 | - | - |
| Nov 27, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.63 | 0.56% | - |
| Nov 26, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.43 | 1.71% | - |
| Nov 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.83 | 1.74% | - |
| Nov 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.24 | 5.52% | - |
| Nov 21, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.44 | 0.62% | - |
| Nov 20, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.25 | 1.89% | - |
| Nov 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.65 | 1.92% | - |
| Nov 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.05 | -3.70% | - |
| Nov 17, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.25 | - | - |
| Nov 14, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.25 | -2.41% | - |
| Nov 13, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.04 | - | - |
| Nov 12, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.04 | 3.11% | - |
| Nov 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.05 | -1.83% | - |
| Nov 10, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.64 | - | - |
| Nov 7, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.64 | 2.50% | - |
| Nov 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.85 | 13.48% | - |
| Nov 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.07 | 0.71% | - |
| Nov 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.87 | -3.45% | - |
| Nov 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.86 | -1.36% | - |
| Oct 31, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.26 | 0.68% | - |
| Oct 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.06 | -1.35% | - |
| Oct 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.46 | -1.33% | - |
| Oct 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.86 | -1.32% | - |
| Oct 27, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.25 | - | - |