Skip to main content
logo
Steven Madden, Ltd. (SHOO)
NASDAQ: SHOO · Real-Time Price · USD
31.15
-0.22 (-0.72%)
At close: Sep 12, 2025, 4:00 PM EDT
31.20
+0.05 (0.18%)
After-hours: Sep 12, 2025, 5:24 PM EDT

Steven Madden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202531.7731.7730.5431.1531.15-2.01%1,944,721
Sep 11, 202530.6431.9030.1231.7931.584.23%1,996,402
Sep 10, 202530.1330.7929.9930.5030.300.73%1,584,555
Sep 9, 202530.1930.4829.7430.2830.08-0.72%1,477,475
Sep 8, 202530.5530.7429.7030.5030.300.59%1,322,398
Sep 5, 202530.1030.8629.9030.3230.120.66%1,442,976
Sep 4, 202529.1530.1728.9130.1229.923.47%1,667,771
Sep 3, 202529.3129.9129.0729.1128.92-1.09%1,159,561
Sep 2, 202528.8829.5328.5529.4329.231.34%1,305,109
Aug 29, 202529.2629.7729.0229.0428.85-0.48%1,101,589
Aug 28, 202529.6029.6628.8229.1828.99-0.68%1,272,593
Aug 27, 202528.0629.4427.7629.3829.184.41%1,462,357
Aug 26, 202528.0528.5328.0428.1427.950.39%1,617,538
Aug 25, 202528.5028.5427.9528.0327.84-1.77%1,173,537
Aug 22, 202527.2128.9227.1928.5428.345.18%1,449,878
Aug 21, 202526.3727.2326.0527.1326.951.99%1,353,357
Aug 20, 202526.9727.2326.5626.6026.42-1.63%1,089,483
Aug 19, 202527.1827.7926.9127.0426.860.45%1,089,638
Aug 18, 202527.0827.5526.5526.9226.74-0.33%1,017,580
Aug 15, 202527.0227.1426.7827.0126.831.01%1,107,659
Aug 14, 202526.5526.9526.3526.7426.56-2.16%1,348,438
Aug 13, 202526.1627.4426.1627.3327.154.71%1,990,514
Aug 12, 202524.9426.3024.8126.1025.936.05%1,768,730
Aug 11, 202525.6125.8324.5124.6124.45-3.26%1,480,473
Aug 8, 202525.5425.7224.9025.4425.27-0.82%1,754,919
Aug 7, 202525.9025.9025.3225.6525.48-0.77%1,791,812
Aug 6, 202525.1425.8925.0125.8525.682.99%1,812,819
Aug 5, 202525.3825.3824.7625.1024.93-1,428,709
Aug 4, 202523.6325.2223.6325.1024.936.72%2,353,968
Aug 1, 202523.5424.1823.1523.5223.36-2.02%2,940,411
Jul 31, 202523.8224.2923.5424.0123.840.59%3,351,021
Jul 30, 202523.0924.8122.2623.8723.71-9.33%3,727,371
Jul 29, 202526.8726.8925.9226.3226.14-2.50%2,191,864
Jul 28, 202527.1227.4126.8227.0026.810.47%1,466,042
Jul 25, 202526.6426.9226.2326.8726.692.64%1,075,356
Jul 24, 202526.8227.2726.0826.1826.01-3.04%1,116,230
Jul 23, 202527.3127.6626.9727.0026.82-0.52%951,146
Jul 22, 202526.4527.1926.3227.1426.964.10%1,370,937
Jul 21, 202526.7826.9926.0026.0725.90-1.51%1,439,345
Jul 18, 202526.6326.9526.2626.4726.291.30%1,600,515
Jul 17, 202526.5626.7925.6126.1325.966.31%2,362,724
Jul 16, 202524.2124.7323.8624.5824.422.46%1,627,039
Jul 15, 202525.0825.1823.9823.9923.83-3.42%1,314,109
Jul 14, 202525.3125.3924.5124.8424.67-2.65%1,017,939
Jul 11, 202525.4925.8725.1625.5225.34-1.90%786,604
Jul 10, 202525.5126.5425.3426.0125.841.96%974,004
Jul 9, 202525.6225.7425.1625.5125.34-0.31%935,685
Jul 8, 202525.0026.1224.8425.5925.422.36%2,053,785
Jul 7, 202525.3225.7824.8725.0024.83-3.77%1,215,268
Jul 3, 202526.2626.3425.7525.9825.81-0.23%628,656