Steven Madden Ltd (SHOO) Historical Stock Data
42.76 ↑0.05 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHOO is up 0.28% a day on average. There have been 16 days where Steven Madden Ltd closed green and 14 days where SHOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 43.03 | 42.76 | ↓$0.27 (-0.63%) | 42.49 | 43.19 | 371.50K |
| 2025-12-23 | 43.60 | 42.71 | ↓$0.89 (-2.04%) | 42.54 | 43.90 | 0.93M |
| 2025-12-22 | 43.39 | 43.67 | ↑$0.28 (0.65%) | 42.71 | 43.78 | 1.03M |
| 2025-12-19 | 42.64 | 43.05 | ↑$0.41 (0.96%) | 42.48 | 43.71 | 1.84M |
| 2025-12-18 | 43.12 | 42.90 | ↓$0.22 (-0.51%) | 42.43 | 43.49 | 1.32M |
| 2025-12-17 | 43.40 | 42.89 | ↓$0.51 (-1.18%) | 42.44 | 43.73 | 1.12M |
| 2025-12-16 | 43.88 | 43.73 | ↓$0.15 (-0.34%) | 43.33 | 44.30 | 670.59K |
| 2025-12-15 | 43.82 | 44.15 | ↑$0.33 (0.75%) | 43.05 | 44.37 | 1.08M |
| 2025-12-12 | 44.68 | 43.61 | ↓$1.07 (-2.39%) | 43.40 | 44.99 | 1.21M |
| 2025-12-11 | 44.02 | 44.44 | ↑$0.42 (0.95%) | 43.97 | 44.96 | 1.02M |
| 2025-12-10 | 43.74 | 43.72 | ↓$0.02 (-0.05%) | 43.31 | 44.39 | 1.46M |
| 2025-12-09 | 43.44 | 43.57 | ↑$0.13 (0.30%) | 43.01 | 43.90 | 0.97M |
| 2025-12-08 | 43.98 | 43.08 | ↓$0.90 (-2.05%) | 42.83 | 44.26 | 729.45K |
| 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 |
Create an account or log in to view more rows.
$SHOO swing puts
$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??