Steven Madden, Ltd. (SHOO)
NASDAQ: SHOO · Real-Time Price · USD
35.46
+0.55 (1.56%)
Oct 29, 2025, 1:54 PM EDT - Market open

Steven Madden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202534.9135.3234.9134.80--0.33%107
Oct 28, 202534.9735.4334.5734.9234.92-1.48%947,081
Oct 27, 202536.3636.9435.4135.4435.44-0.53%1,252,465
Oct 24, 202535.6836.1035.2935.6335.630.03%1,071,965
Oct 23, 202534.2935.7934.0335.6235.623.31%968,816
Oct 22, 202534.8035.1934.2934.4834.48-1.46%1,140,046
Oct 21, 202534.8935.7734.0234.9934.990.09%1,626,262
Oct 20, 202535.6935.8034.9534.9634.96-0.11%1,031,748
Oct 17, 202534.6235.1633.9135.0035.000.03%1,000,635
Oct 16, 202535.3235.5134.5734.9934.99-0.99%1,253,640
Oct 15, 202535.3436.0535.1135.3435.341.09%1,331,716
Oct 14, 202533.6035.3833.1434.9634.961.86%1,113,278
Oct 13, 202533.0534.4733.0334.3234.326.42%1,239,106
Oct 10, 202533.9934.3132.0732.2532.25-5.13%1,501,174
Oct 9, 202534.3534.7733.9334.0034.00-0.45%1,332,920
Oct 8, 202533.3034.1833.0334.1534.152.77%857,791
Oct 7, 202533.8434.1633.0033.2333.23-1.39%1,096,789
Oct 6, 202534.4834.6433.6733.7033.70-2.12%1,178,829
Oct 3, 202534.3634.9534.1434.4334.430.53%1,196,339
Oct 2, 202534.4734.7933.9334.2534.25-0.12%925,087
Oct 1, 202533.6234.4132.9634.2934.292.42%1,380,116
Sep 30, 202533.8034.1333.4533.4833.48-1.21%1,666,240
Sep 29, 202533.9734.0033.3233.8933.890.37%1,234,295
Sep 26, 202533.0233.9032.6933.7733.773.26%1,205,745
Sep 25, 202532.3632.7531.7432.7032.70-0.37%1,298,908
Sep 24, 202532.8033.0832.1132.8232.82-0.33%969,314
Sep 23, 202533.3133.5632.9232.9332.93-0.69%2,475,199
Sep 22, 202533.1934.0132.6833.1633.163.56%2,970,133
Sep 19, 202532.7132.7831.8132.0232.02-2.08%4,344,265
Sep 18, 202532.9133.1432.4632.7032.700.65%1,394,982
Sep 17, 202531.5033.2531.0232.4932.493.04%1,777,510
Sep 16, 202531.3531.7830.7031.5331.530.51%1,180,761
Sep 15, 202531.2332.0230.9431.3731.370.71%1,891,512
Sep 12, 202531.7731.7730.5431.1531.15-2.01%1,944,758
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