Steven Madden Ltd (SHOO) Historical Stock Data
39.59 ↓0.52 (-1.30%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SHOO is down -0.24% a day on average. There have been 13 days where Steven Madden Ltd closed green and 17 days where SHOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 40.98 | 39.59 | ↓$1.39 (-3.39%) | 39.33 | 40.98 | 671.86K |
| 2024-05-02 | 40.01 | 40.11 | ↑$0.10 (0.25%) | 39.79 | 40.64 | 0.91M |
| 2024-05-01 | 40.30 | 39.42 | ↓$0.88 (-2.18%) | 37.99 | 40.37 | 1.40M |
| 2024-04-30 | 40.60 | 40.41 | ↓$0.19 (-0.47%) | 40.30 | 40.89 | 1.12M |
| 2024-04-29 | 40.61 | 40.99 | ↑$0.38 (0.94%) | 40.50 | 41.23 | 797.63K |
| 2024-04-26 | 40.03 | 40.48 | ↑$0.45 (1.12%) | 39.98 | 41.20 | 585.68K |
| 2024-04-25 | 39.84 | 39.72 | ↓$0.12 (-0.30%) | 39.45 | 40.13 | 784.02K |
| 2024-04-24 | 40.51 | 40.46 | ↓$0.05 (-0.12%) | 40.44 | 40.78 | 426.41K |
| 2024-04-23 | 39.48 | 40.44 | ↑$0.96 (2.43%) | 39.43 | 40.69 | 511.98K |
| 2024-04-22 | 39.48 | 39.71 | ↑$0.23 (0.58%) | 39.25 | 40.06 | 446.24K |
| 2024-04-19 | 38.44 | 39.12 | ↑$0.68 (1.77%) | 38.44 | 39.31 | 657.61K |
| 2024-04-18 | 39.07 | 38.55 | ↓$0.52 (-1.33%) | 38.51 | 39.21 | 666.30K |
| 2024-04-17 | 39.27 | 38.81 | ↓$0.46 (-1.17%) | 38.75 | 39.42 | 450K |
| 2024-04-16 | 38.97 | 39.05 | ↑$0.08 (0.21%) | 38.64 | 39.23 | 423.03K |
| 2024-04-15 | 39.28 | 39.11 | ↓$0.17 (-0.43%) | 38.76 | 39.50 | 559.15K |
| 2024-04-12 | 38.90 | 39.09 | ↑$0.19 (0.49%) | 38.62 | 39.24 | 552.97K |
| 2024-04-11 | 39.67 | 39.22 | ↓$0.45 (-1.13%) | 39.20 | 39.94 | 869.88K |
| 2024-04-10 | 39.60 | 39.63 | ↑$0.03 (0.08%) | 39.15 | 39.91 | 748.15K |
| 2024-04-09 | 41.03 | 40.77 | ↓$0.26 (-0.63%) | 40.28 | 41.29 | 618.17K |
| 2024-04-08 | 41.00 | 40.76 | ↓$0.24 (-0.59%) | 40.49 | 41.18 | 625.27K |
| 2024-04-05 | 40.94 | 40.96 | ↑$0.02 (0.05%) | 40.68 | 41.16 | 497.13K |
| 2024-04-04 | 41.59 | 40.90 | ↓$0.69 (-1.66%) | 40.68 | 41.91 | 518.76K |
| 2024-04-03 | 41.32 | 41.15 | ↓$0.17 (-0.41%) | 41.04 | 41.94 | 487.15K |
| 2024-04-02 | 42.01 | 41.53 | ↓$0.48 (-1.14%) | 40.98 | 42.01 | 822.63K |
| 2024-04-01 | 42.21 | 42.42 | ↑$0.21 (0.50%) | 41.58 | 42.71 | 828.48K |
| 2024-03-28 | 41.87 | 42.28 | ↑$0.41 (0.98%) | 41.74 | 42.47 | 0.95M |
| 2024-03-27 | 41.02 | 41.87 | ↑$0.85 (2.07%) | 40.92 | 41.89 | 697.30K |
| 2024-03-26 | 41.08 | 40.54 | ↓$0.54 (-1.31%) | 40.37 | 41.08 | 818.14K |
| 2024-03-25 | 41.47 | 40.81 | ↓$0.66 (-1.59%) | 40.69 | 41.60 | 696.83K |
| 2024-03-22 | 41.43 | 41.14 | ↓$0.29 (-0.70%) | 40.91 | 41.70 | 0.92M |
Create an account or log in to view more rows.
$SHOO Bearish..
$SHOO whats the target for Friday close?
$SHOO Buying more
$SHOO bought more
$SHOO overvalued
$SHOO whats the news????
$SHOO we always finish green after a red week. Less go!
$SHOO Buying more on Monday lets go
$SHOO up we go
$SHOO hold and buy… go green go!!!