Steven Madden Ltd (SHOO) Historical Stock Data
43.88 ↑0.79 (1.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHOO is up 0.44% a day on average. There have been 14 days where Steven Madden Ltd closed green and 16 days where SHOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 43.10 | 43.88 | ↑$0.78 (1.81%) | 42.68 | 44.12 | 875.72K |
| 2025-12-04 | 44.24 | 43.09 | ↓$1.15 (-2.60%) | 42.68 | 44.31 | 831.97K |
| 2025-12-03 | 42.19 | 44.11 | ↑$1.92 (4.55%) | 42.19 | 44.38 | 1.52M |
| 2025-12-02 | 42.95 | 41.70 | ↓$1.25 (-2.91%) | 41.60 | 43.10 | 876.06K |
| 2025-12-01 | 41.40 | 42.93 | ↑$1.53 (3.70%) | 41.25 | 43.08 | 872.07K |
| 2025-11-28 | 41.88 | 41.78 | ↓$0.10 (-0.24%) | 41.34 | 42.17 | 418.44K |
| 2025-11-26 | 41.12 | 41.88 | ↑$0.76 (1.85%) | 41.12 | 42.32 | 0.91M |
| 2025-11-25 | 40.89 | 41.55 | ↑$0.66 (1.61%) | 39.10 | 42.27 | 1.44M |
| 2025-11-24 | 39.58 | 40.65 | ↑$1.07 (2.70%) | 39.26 | 40.94 | 0.95M |
| 2025-11-21 | 38.25 | 39.74 | ↑$1.49 (3.90%) | 38.22 | 40.13 | 1.12M |
| 2025-11-20 | 37.44 | 37.88 | ↑$0.44 (1.16%) | 37.44 | 38.52 | 765.22K |
| 2025-11-19 | 37.17 | 37.17 | ↑$0.00 (0.00%) | 36.52 | 37.62 | 658.41K |
| 2025-11-18 | 36.52 | 37.17 | ↑$0.65 (1.78%) | 36.20 | 37.41 | 742.80K |
| 2025-11-17 | 37.90 | 36.98 | ↓$0.92 (-2.43%) | 36.82 | 37.90 | 726.02K |
| 2025-11-14 | 37.50 | 37.92 | ↑$0.42 (1.12%) | 37.25 | 38.03 | 692.03K |
| 2025-11-13 | 38.51 | 38.19 | ↓$0.32 (-0.83%) | 37.90 | 39.26 | 818.52K |
| 2025-11-12 | 39.34 | 38.84 | ↓$0.50 (-1.27%) | 38.79 | 39.86 | 1.03M |
| 2025-11-11 | 37.74 | 38.87 | ↑$1.13 (2.99%) | 37.68 | 38.92 | 1.13M |
| 2025-11-10 | 38.40 | 37.71 | ↓$0.69 (-1.80%) | 37.39 | 38.83 | 1.26M |
| 2025-11-07 | 38.25 | 38.21 | ↓$0.04 (-0.10%) | 37.39 | 39.39 | 1.32M |
| 2025-11-06 | 38.44 | 38.38 | ↓$0.06 (-0.16%) | 36.98 | 38.94 | 2.27M |
| 2025-11-05 | 35.37 | 37.32 | ↑$1.95 (5.51%) | 33.50 | 37.95 | 4.05M |
| 2025-11-04 | 32.34 | 32.84 | ↑$0.50 (1.55%) | 32.25 | 33.54 | 2.46M |
| 2025-11-03 | 33.55 | 32.80 | ↓$0.75 (-2.24%) | 32.45 | 34.00 | 2.09M |
| 2025-10-31 | 33.98 | 33.91 | ↓$0.07 (-0.21%) | 33.29 | 34.16 | 1.31M |
| 2025-10-30 | 35.34 | 34.34 | ↓$1.00 (-2.83%) | 34.01 | 35.46 | 1.54M |
| 2025-10-29 | 34.61 | 34.42 | ↓$0.19 (-0.55%) | 34.01 | 35.74 | 1.11M |
| 2025-10-28 | 34.97 | 34.92 | ↓$0.05 (-0.16%) | 34.57 | 35.43 | 0.95M |
| 2025-10-27 | 36.36 | 35.44 | ↓$0.92 (-2.53%) | 35.41 | 36.94 | 1.25M |
| 2025-10-24 | 35.68 | 35.63 | ↓$0.05 (-0.14%) | 35.29 | 36.10 | 1.07M |
Create an account or log in to view more rows.
$SHOO good place to average up
$SHOO hows short doing? Keep short pls
we need your money.
$SHOO LFGGGGGG
$SHOO hot trash
$SHOO omg this is bullshit
$SHOO rubbish
$SHOO buy and hodl friends. we may be early
but we are not wrong. very soon.
$SHOO lmfao
lfg babies
$SHOO looking good today??
$SHOO Algorithms are playing games