Skip to main content
Steven Madden, Ltd. (SHOO)
NASDAQ: SHOO · Real-Time Price · USD
23.11
-0.14 (-0.60%)
At close: Jun 20, 2025, 4:00 PM
23.30
+0.19 (0.82%)
After-hours: Jun 20, 2025, 7:58 PM EDT

Steven Madden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202523.4923.5623.0123.1123.11-0.60%2,003,451
Jun 18, 202523.4523.7523.1823.2523.25-1.06%768,033
Jun 17, 202523.8624.2023.4823.5023.50-3.01%966,132
Jun 16, 202523.4724.2423.2824.2324.235.26%1,427,486
Jun 13, 202523.7323.9522.7823.0223.02-4.64%1,394,985
Jun 12, 202524.3424.5323.8524.1424.14-1.67%1,112,462
Jun 11, 202526.1626.1624.5324.5524.55-5.43%1,660,802
Jun 10, 202526.3926.5725.5025.9625.96-0.54%2,235,513
Jun 9, 202525.7526.4225.3626.1026.104.57%1,857,068
Jun 6, 202524.8025.2024.6124.9624.761.18%1,113,762
Jun 5, 202524.4324.9624.1724.6724.47-1,306,329
Jun 4, 202524.9625.1924.6724.6724.47-0.52%922,157
Jun 3, 202524.3025.0423.9824.8024.602.27%1,154,127
Jun 2, 202524.5624.5824.1124.2524.06-1.62%1,176,892
May 30, 202525.0925.2024.6224.6524.45-2.84%1,946,395
May 29, 202525.7525.9624.8125.3725.17-0.94%1,325,506
May 28, 202526.1726.2825.5725.6125.41-2.25%991,172
May 27, 202525.3926.2124.9326.2025.996.72%1,193,815
May 23, 202523.9024.6923.7024.5524.35-2.07%874,590
May 22, 202524.6925.1624.3025.0724.871.54%1,243,408
May 21, 202525.6725.6924.6624.6924.49-6.80%1,382,685
May 20, 202525.7826.5725.7826.4926.282.79%1,168,942
May 19, 202525.5026.0025.5025.7725.56-1.57%1,503,852
May 16, 202526.4626.6125.8126.1825.97-1.36%1,813,237
May 15, 202525.9226.6625.7426.5426.331.41%3,058,554
May 14, 202526.7726.7725.8926.1725.96-2.17%2,367,904
May 13, 202526.7027.0426.4026.7526.541.29%3,003,626
May 12, 202524.8226.5124.7526.4126.2014.93%3,767,496
May 9, 202523.8123.9322.8122.9822.80-3.65%2,093,326
May 8, 202523.7024.2422.9523.8523.661.84%2,829,678
May 7, 202521.1623.8220.9823.4223.2316.34%3,356,503
May 6, 202520.5320.8819.7520.1319.97-2.66%2,602,548
May 5, 202521.8822.0220.6620.6820.52-1.94%1,851,578
May 2, 202520.9421.6020.8021.0920.920.96%1,396,207
May 1, 202521.0921.2920.6920.8920.72-0.52%1,438,655
Apr 30, 202520.3321.0920.2021.0020.830.14%1,334,898
Apr 29, 202520.7421.0620.5920.9720.800.24%945,964
Apr 28, 202520.8521.0720.5420.9220.750.58%977,275
Apr 25, 202520.9521.1620.4020.8020.63-1.70%793,098
Apr 24, 202520.5221.3220.5221.1620.993.37%1,524,651
Apr 23, 202521.3821.6920.4020.4720.31-0.20%2,719,749
Apr 22, 202520.2320.6819.8120.5120.352.60%3,129,057
Apr 21, 202519.2220.0819.0619.9919.830.45%2,986,609
Apr 17, 202519.6420.0119.5619.9019.741.84%1,468,159
Apr 16, 202520.2120.2619.4119.5419.38-3.51%1,174,052
Apr 15, 202520.8421.2420.0220.2520.09-3.62%1,716,858
Apr 14, 202521.4121.6120.4921.0120.841.01%1,902,106
Apr 11, 202520.8220.9520.0520.8020.63-1.79%1,914,956
Apr 10, 202521.5321.7120.3721.1821.01-4.34%2,411,056
Apr 9, 202519.5922.4619.0522.1421.9610.48%5,188,441