Steven Madden, Ltd. (SHOO)
NASDAQ: SHOO · Real-Time Price · USD
25.52
-0.50 (-1.90%)
At close: Jul 11, 2025, 4:00 PM
25.16
-0.36 (-1.39%)
After-hours: Jul 11, 2025, 6:22 PM EDT
Steven Madden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 25.49 | 25.87 | 25.16 | 25.52 | 25.52 | -1.90% | 786,604 |
| Jul 10, 2025 | 25.51 | 26.54 | 25.34 | 26.01 | 26.01 | 1.96% | 974,004 |
| Jul 9, 2025 | 25.62 | 25.74 | 25.16 | 25.51 | 25.51 | -0.31% | 935,685 |
| Jul 8, 2025 | 25.00 | 26.12 | 24.84 | 25.59 | 25.59 | 2.36% | 2,053,785 |
| Jul 7, 2025 | 25.32 | 25.78 | 24.87 | 25.00 | 25.00 | -3.77% | 1,215,268 |
| Jul 3, 2025 | 26.26 | 26.34 | 25.75 | 25.98 | 25.98 | -0.23% | 628,656 |
| Jul 2, 2025 | 25.19 | 26.21 | 24.79 | 26.04 | 26.04 | 3.33% | 2,009,474 |
| Jul 1, 2025 | 23.93 | 25.99 | 23.76 | 25.20 | 25.20 | 5.09% | 1,742,609 |
| Jun 30, 2025 | 24.51 | 24.87 | 23.67 | 23.98 | 23.98 | -2.36% | 1,234,777 |
| Jun 27, 2025 | 24.25 | 24.73 | 23.98 | 24.56 | 24.56 | 3.06% | 3,969,872 |
| Jun 26, 2025 | 23.55 | 23.89 | 23.31 | 23.83 | 23.83 | 2.06% | 972,897 |
| Jun 25, 2025 | 23.89 | 23.89 | 23.18 | 23.35 | 23.35 | -2.22% | 1,062,440 |
| Jun 24, 2025 | 24.12 | 24.27 | 23.60 | 23.88 | 23.88 | -0.21% | 977,465 |
| Jun 23, 2025 | 23.10 | 23.94 | 22.73 | 23.93 | 23.93 | 3.55% | 1,275,017 |
| Jun 20, 2025 | 23.49 | 23.56 | 23.01 | 23.11 | 23.11 | -0.60% | 2,005,890 |
| Jun 18, 2025 | 23.45 | 23.75 | 23.18 | 23.25 | 23.25 | -1.06% | 768,033 |
| Jun 17, 2025 | 23.86 | 24.20 | 23.48 | 23.50 | 23.50 | -3.01% | 966,132 |
| Jun 16, 2025 | 23.47 | 24.24 | 23.28 | 24.23 | 24.23 | 5.26% | 1,427,486 |
| Jun 13, 2025 | 23.73 | 23.95 | 22.78 | 23.02 | 23.02 | -4.64% | 1,394,985 |
| Jun 12, 2025 | 24.34 | 24.53 | 23.85 | 24.14 | 24.14 | -1.67% | 1,112,462 |
| Jun 11, 2025 | 26.16 | 26.16 | 24.53 | 24.55 | 24.55 | -5.43% | 1,660,802 |
| Jun 10, 2025 | 26.39 | 26.57 | 25.50 | 25.96 | 25.96 | -0.54% | 2,235,513 |
| Jun 9, 2025 | 25.75 | 26.42 | 25.36 | 26.10 | 26.10 | 4.57% | 1,857,068 |
| Jun 6, 2025 | 24.80 | 25.20 | 24.61 | 24.96 | 24.76 | 1.18% | 1,113,762 |
| Jun 5, 2025 | 24.43 | 24.96 | 24.17 | 24.67 | 24.47 | - | 1,306,329 |
| Jun 4, 2025 | 24.96 | 25.19 | 24.67 | 24.67 | 24.47 | -0.52% | 922,157 |
| Jun 3, 2025 | 24.30 | 25.04 | 23.98 | 24.80 | 24.60 | 2.27% | 1,154,127 |
| Jun 2, 2025 | 24.56 | 24.58 | 24.11 | 24.25 | 24.06 | -1.62% | 1,176,892 |
| May 30, 2025 | 25.09 | 25.20 | 24.62 | 24.65 | 24.45 | -2.84% | 1,946,395 |
| May 29, 2025 | 25.75 | 25.96 | 24.81 | 25.37 | 25.17 | -0.94% | 1,325,506 |
| May 28, 2025 | 26.17 | 26.28 | 25.57 | 25.61 | 25.41 | -2.25% | 991,172 |
| May 27, 2025 | 25.39 | 26.21 | 24.93 | 26.20 | 25.99 | 6.72% | 1,193,815 |
| May 23, 2025 | 23.90 | 24.69 | 23.70 | 24.55 | 24.35 | -2.07% | 874,590 |
| May 22, 2025 | 24.69 | 25.16 | 24.30 | 25.07 | 24.87 | 1.54% | 1,243,408 |
| May 21, 2025 | 25.67 | 25.69 | 24.66 | 24.69 | 24.49 | -6.80% | 1,382,685 |
| May 20, 2025 | 25.78 | 26.57 | 25.78 | 26.49 | 26.28 | 2.79% | 1,168,942 |
| May 19, 2025 | 25.50 | 26.00 | 25.50 | 25.77 | 25.56 | -1.57% | 1,503,852 |
| May 16, 2025 | 26.46 | 26.61 | 25.81 | 26.18 | 25.97 | -1.36% | 1,813,237 |
| May 15, 2025 | 25.92 | 26.66 | 25.74 | 26.54 | 26.33 | 1.41% | 3,058,554 |
| May 14, 2025 | 26.77 | 26.77 | 25.89 | 26.17 | 25.96 | -2.17% | 2,367,904 |
| May 13, 2025 | 26.70 | 27.04 | 26.40 | 26.75 | 26.54 | 1.29% | 3,003,626 |
| May 12, 2025 | 24.82 | 26.51 | 24.75 | 26.41 | 26.20 | 14.93% | 3,767,496 |
| May 9, 2025 | 23.81 | 23.93 | 22.81 | 22.98 | 22.80 | -3.65% | 2,093,326 |
| May 8, 2025 | 23.70 | 24.24 | 22.95 | 23.85 | 23.66 | 1.84% | 2,829,678 |
| May 7, 2025 | 21.16 | 23.82 | 20.98 | 23.42 | 23.23 | 16.34% | 3,356,503 |
| May 6, 2025 | 20.53 | 20.88 | 19.75 | 20.13 | 19.97 | -2.66% | 2,602,548 |
| May 5, 2025 | 21.88 | 22.02 | 20.66 | 20.68 | 20.52 | -1.94% | 1,851,578 |
| May 2, 2025 | 20.94 | 21.60 | 20.80 | 21.09 | 20.92 | 0.96% | 1,396,207 |
| May 1, 2025 | 21.09 | 21.29 | 20.69 | 20.89 | 20.72 | -0.52% | 1,438,655 |
| Apr 30, 2025 | 20.33 | 21.09 | 20.20 | 21.00 | 20.83 | 0.14% | 1,334,898 |