Steven Madden, Ltd. (SHOO)
NASDAQ: SHOO · Real-Time Price · USD
20.79
-0.37 (-1.75%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Steven Madden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.95 | 21.16 | 20.40 | 20.80 | 20.80 | -1.70% | 793,098 |
| Apr 24, 2025 | 20.52 | 21.32 | 20.52 | 21.16 | 21.16 | 3.37% | 1,524,651 |
| Apr 23, 2025 | 21.38 | 21.69 | 20.40 | 20.47 | 20.47 | -0.20% | 2,719,749 |
| Apr 22, 2025 | 20.23 | 20.68 | 19.81 | 20.51 | 20.51 | 2.60% | 3,129,057 |
| Apr 21, 2025 | 19.22 | 20.08 | 19.06 | 19.99 | 19.99 | 0.45% | 2,986,609 |
| Apr 17, 2025 | 19.64 | 20.01 | 19.56 | 19.90 | 19.90 | 1.84% | 1,468,159 |
| Apr 16, 2025 | 20.21 | 20.26 | 19.41 | 19.54 | 19.54 | -3.51% | 1,174,052 |
| Apr 15, 2025 | 20.84 | 21.24 | 20.02 | 20.25 | 20.25 | -3.62% | 1,716,858 |
| Apr 14, 2025 | 21.41 | 21.61 | 20.49 | 21.01 | 21.01 | 1.01% | 1,902,106 |
| Apr 11, 2025 | 20.82 | 20.95 | 20.05 | 20.80 | 20.80 | -1.79% | 1,914,956 |
| Apr 10, 2025 | 21.53 | 21.71 | 20.37 | 21.18 | 21.18 | -4.34% | 2,411,056 |
| Apr 9, 2025 | 19.59 | 22.46 | 19.05 | 22.14 | 22.14 | 10.48% | 5,188,441 |
| Apr 8, 2025 | 22.87 | 23.00 | 19.92 | 20.04 | 20.04 | -9.97% | 3,534,769 |
| Apr 7, 2025 | 23.30 | 24.41 | 21.84 | 22.26 | 22.26 | -7.63% | 2,302,373 |
| Apr 4, 2025 | 22.51 | 24.54 | 22.24 | 24.10 | 24.10 | 1.90% | 3,510,843 |
| Apr 3, 2025 | 25.79 | 26.27 | 23.31 | 23.65 | 23.65 | -16.37% | 4,072,723 |
| Apr 2, 2025 | 27.14 | 28.45 | 27.14 | 28.28 | 28.28 | 3.14% | 1,662,553 |
| Apr 1, 2025 | 26.72 | 27.54 | 26.59 | 27.42 | 27.42 | 2.93% | 1,989,880 |
| Mar 31, 2025 | 26.26 | 26.73 | 25.92 | 26.64 | 26.64 | -0.04% | 2,062,604 |
| Mar 28, 2025 | 27.01 | 27.01 | 26.19 | 26.65 | 26.65 | -1.66% | 1,689,812 |
| Mar 27, 2025 | 27.38 | 27.51 | 26.86 | 27.10 | 27.10 | -0.99% | 1,429,689 |
| Mar 26, 2025 | 27.30 | 27.47 | 26.75 | 27.37 | 27.37 | 0.40% | 1,465,944 |
| Mar 25, 2025 | 27.14 | 27.27 | 26.79 | 27.26 | 27.26 | -0.62% | 1,524,345 |
| Mar 24, 2025 | 25.66 | 27.46 | 25.49 | 27.43 | 27.43 | 9.59% | 2,039,338 |
| Mar 21, 2025 | 25.53 | 25.66 | 24.56 | 25.03 | 25.03 | -3.73% | 4,421,682 |
| Mar 20, 2025 | 25.40 | 26.35 | 25.40 | 26.00 | 26.00 | 1.88% | 2,040,389 |
| Mar 19, 2025 | 25.43 | 25.73 | 25.26 | 25.52 | 25.52 | 0.83% | 1,871,034 |
| Mar 18, 2025 | 25.64 | 25.78 | 25.04 | 25.31 | 25.31 | -1.75% | 1,553,450 |
| Mar 17, 2025 | 25.57 | 26.00 | 24.97 | 25.76 | 25.76 | 1.82% | 2,173,719 |
| Mar 14, 2025 | 26.01 | 26.01 | 24.97 | 25.30 | 25.30 | -1.48% | 2,525,851 |
| Mar 13, 2025 | 25.83 | 26.09 | 25.00 | 25.68 | 25.68 | -0.70% | 2,325,442 |
| Mar 12, 2025 | 26.88 | 27.02 | 25.56 | 25.86 | 25.86 | -3.00% | 1,639,777 |
| Mar 11, 2025 | 27.97 | 27.97 | 26.66 | 26.66 | 26.66 | -4.79% | 1,504,241 |
| Mar 10, 2025 | 28.52 | 28.87 | 27.98 | 28.00 | 28.00 | -3.08% | 1,461,507 |
| Mar 7, 2025 | 29.24 | 29.56 | 28.47 | 28.89 | 28.68 | -1.83% | 1,184,760 |
| Mar 6, 2025 | 28.57 | 29.92 | 28.51 | 29.43 | 29.21 | 1.45% | 1,386,721 |
| Mar 5, 2025 | 29.48 | 29.87 | 28.62 | 29.01 | 28.79 | -1.49% | 1,316,501 |
| Mar 4, 2025 | 30.03 | 30.44 | 29.40 | 29.45 | 29.23 | -3.28% | 2,364,151 |
| Mar 3, 2025 | 32.96 | 33.13 | 30.43 | 30.45 | 30.22 | -7.14% | 1,635,014 |
| Feb 28, 2025 | 33.38 | 33.82 | 32.31 | 32.79 | 32.55 | -1.29% | 1,567,672 |
| Feb 27, 2025 | 34.47 | 35.00 | 32.82 | 33.22 | 32.97 | -4.65% | 2,331,923 |
| Feb 26, 2025 | 37.97 | 37.97 | 34.56 | 34.84 | 34.58 | -8.05% | 2,563,405 |
| Feb 25, 2025 | 38.48 | 38.81 | 37.79 | 37.89 | 37.61 | -1.66% | 1,419,740 |
| Feb 24, 2025 | 38.54 | 39.39 | 38.10 | 38.53 | 38.24 | 0.78% | 1,111,321 |
| Feb 21, 2025 | 38.84 | 38.85 | 37.71 | 38.23 | 37.95 | -1.21% | 721,627 |
| Feb 20, 2025 | 39.04 | 39.27 | 38.30 | 38.70 | 38.41 | -1.53% | 489,147 |
| Feb 19, 2025 | 39.15 | 39.55 | 38.96 | 39.30 | 39.01 | -1.01% | 518,854 |
| Feb 18, 2025 | 39.59 | 40.02 | 39.21 | 39.70 | 39.40 | 0.18% | 898,912 |
| Feb 14, 2025 | 39.67 | 39.76 | 39.00 | 39.63 | 39.34 | -0.10% | 750,031 |
| Feb 13, 2025 | 38.58 | 39.71 | 38.09 | 39.67 | 39.38 | 5.42% | 1,010,640 |