Dark

SHOO
Steven Madden Ltd
stock NASDAQ

Market Open

May 12, 2026 10:38:52 AM EDT

37.81USD-2.764%(-1.08)120,056

32.27Bid 43.68Ask 11.41Spread

Pre-market

0.00USD-100.000%(-38.89)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-12	38.4500	38.6900	37.810000	37.8100	-2.777%	120,056	0.000%
2026-05-11	40.9500	40.9700	38.790000	38.8900	-4.235%	835,732	-2.777%
2026-05-08	39.8400	41.1800	39.170000	40.6100	+2.447%	1,227,869	-6.895%
2026-05-07	40.0800	40.4500	39.050000	39.6400	-0.950%	1,699,317	-4.617%
2026-05-06	38.3100	40.6400	37.985000	40.0200	+6.182%	2,355,415	-5.522%
2026-05-05	36.5600	38.0300	36.560000	37.6900	+3.487%	1,586,229	+0.318%
2026-05-04	37.3800	37.4100	35.960000	36.4200	-2.880%	1,055,532	+3.817%
2026-05-01	37.6900	37.9200	37.225000	37.5000	-0.160%	789,705	+0.827%
2026-04-30	36.7000	37.9800	36.575000	37.5600	+1.596%	978,537	+0.666%
2026-04-29	37.1700	37.6000	36.650000	36.9700	-1.282%	922,348	+2.272%
2026-04-28	38.0000	38.3850	37.030000	37.4500	-1.004%	836,460	+0.961%
2026-04-27	38.5200	39.1100	37.425000	37.8300	-1.944%	997,368	-0.053%
2026-04-24	37.8900	39.7000	37.450000	38.5800	+1.633%	1,110,409	-1.996%
2026-04-23	39.3200	39.3600	37.745000	37.9600	-3.287%	745,238	-0.395%
2026-04-22	39.7500	39.8200	38.890000	39.2500	-0.381%	1,030,546	-3.669%
2026-04-21	39.7300	40.3750	38.920000	39.4000	-0.806%	1,106,702	-4.036%
2026-04-20	39.2800	39.9100	38.360000	39.7200	-0.201%	1,305,882	-4.809%
2026-04-17	39.2300	40.2200	39.060000	39.8000	+4.052%	1,080,952	-5.000%
2026-04-16	38.1000	38.7200	37.775000	38.2500	-0.339%	999,534	-1.150%
2026-04-15	38.2500	38.8600	38.085000	38.3800	+0.471%	948,376	-1.485%
2026-04-14	37.8700	38.5800	37.825000	38.2000	+1.542%	931,480	-1.021%
2026-04-13	37.7300	38.1800	37.280000	37.6200	-0.896%	859,890	+0.505%
2026-04-10	38.2200	38.4600	37.870000	37.9600	-0.576%	785,090	-0.395%
2026-04-09	36.8400	38.4525	36.620000	38.1800	+2.607%	988,224	-0.969%
2026-04-08	37.3800	37.6800	36.915000	37.2100	+5.921%	1,201,078	+1.612%
2026-04-07	35.1000	35.7800	34.850000	35.1300	-0.227%	788,644	+7.629%
2026-04-06	34.0700	35.3350	33.910000	35.2100	+3.589%	945,109	+7.384%
2026-04-02	33.1600	34.3950	32.860000	33.9900	-0.206%	752,636	+11.239%
2026-04-01	33.8600	34.6000	33.650000	34.0600	+0.413%	665,906	+11.010%
2026-03-31	33.3100	34.4900	32.560000	33.9200	+4.081%	1,480,026	+11.468%
2026-03-30	33.2100	33.7750	32.300000	32.5900	-1.571%	1,116,213	+16.017%
2026-03-27	32.7400	33.1200	31.950000	33.1100	-0.271%	1,605,988	+14.195%
2026-03-26	33.2900	34.2300	33.030000	33.2000	-2.324%	1,180,456	+13.886%
2026-03-25	33.9200	34.3100	33.380000	33.9900	+1.554%	693,056	+11.239%
2026-03-24	33.0800	33.7350	32.840000	33.4700	-0.505%	675,371	+12.967%
2026-03-23	33.3400	34.1150	32.510000	33.6400	+5.686%	1,563,540	+12.396%
2026-03-20	33.0300	33.2300	31.395000	31.8300	-4.127%	2,786,664	+18.787%
2026-03-19	32.0800	33.6650	32.070000	33.2000	+1.809%	1,019,598	+13.886%
2026-03-18	32.6600	33.5650	32.560000	32.6100	-1.301%	1,195,535	+15.946%
2026-03-17	32.6800	33.2300	32.105000	33.0400	+2.418%	1,092,316	+14.437%
2026-03-16	31.9500	32.6700	31.490000	32.2600	+2.837%	1,242,242	+17.204%
2026-03-13	32.6100	33.1750	31.325000	31.3700	-3.803%	1,293,600	+20.529%
2026-03-12	33.3800	33.7650	32.590000	32.6100	-4.201%	1,215,059	+15.946%
2026-03-11	34.1900	34.5200	33.490000	34.0400	-1.505%	972,383	+11.075%
2026-03-10	33.5900	35.3400	33.240000	34.5600	+2.796%	1,300,637	+9.404%
2026-03-09	32.9800	34.0400	31.600000	33.6200	-0.767%	2,508,254	+12.463%
2026-03-06	33.9100	34.5300	33.485000	33.8800	-2.504%	1,272,186	+11.600%
2026-03-05	35.9400	36.1800	34.470000	34.7500	-3.793%	1,265,451	+8.806%
2026-03-04	36.2000	36.6900	35.630000	36.1200	+0.725%	1,203,187	+4.679%
2026-03-03	34.6100	36.1500	34.130000	35.8600	+0.674%	1,422,902	+5.438%
2026-03-02	34.7600	35.8600	34.005000	35.6200	-1.330%	1,241,583	+6.148%
2026-02-27	36.0700	36.6400	35.130000	36.1000	-2.062%	1,606,741	+4.737%
2026-02-26	36.0600	37.7550	36.060000	36.8600	+2.903%	2,128,772	+2.577%
2026-02-25	35.9000	37.4250	34.520000	35.8200	-4.122%	4,145,219	+5.556%
2026-02-24	37.2700	38.5600	37.110000	37.3600	+0.241%	2,586,559	+1.204%
2026-02-23	39.1000	39.6650	36.110000	37.2700	-6.568%	1,734,950	+1.449%
2026-02-20	38.9900	40.7450	38.680000	39.8900	+1.890%	1,279,373	-5.214%
2026-02-19	38.9000	39.3900	38.490000	39.1500	-0.026%	1,377,960	-3.423%
2026-02-18	39.1500	40.3018	38.625000	39.1600	-0.685%	1,482,379	-3.447%
2026-02-17	39.0500	39.7000	38.730000	39.4300	+0.612%	1,056,152	-4.109%
2026-02-13	39.2600	39.5400	37.960000	39.1900	-0.102%	1,575,523	-3.521%
2026-02-12	39.0700	39.5600	38.445000	39.2300	+1.606%	1,419,893	-3.620%
2026-02-11	36.9200	38.9900	36.660000	38.6100	+4.563%	1,685,201	-2.072%
2026-02-10	36.5500	38.0300	36.175000	36.9250	+1.081%	2,005,234	+2.397%
2026-02-09	35.4400	36.7600	35.215000	36.5300	+2.296%	2,513,236	+3.504%
2026-02-06	34.5400	36.2150	33.890000	35.7100	+3.328%	2,534,164	+5.881%
2026-02-05	36.9400	37.6000	34.210000	34.5600	-10.836%	4,749,766	+9.404%
2026-02-04	42.2200	42.9100	38.260000	38.7600	-8.195%	3,947,574	-2.451%
2026-02-03	45.8800	46.8800	41.710000	42.2200	-7.534%	2,494,631	-10.445%
2026-02-02	43.9800	45.7800	43.890000	45.6600	+4.057%	1,206,413	-17.192%
2026-01-30	43.9500	44.6100	43.545000	43.8800	-0.159%	1,167,956	-13.833%
2026-01-29	43.3900	44.2750	43.000000	43.9500	+1.291%	1,829,851	-13.970%
2026-01-28	44.2100	44.7500	42.900000	43.3900	-1.364%	1,761,314	-12.860%
2026-01-27	45.6700	45.9200	43.920000	43.9900	-3.636%	1,239,429	-14.049%
2026-01-26	45.4900	46.1500	45.045000	45.6500	+0.352%	790,552	-17.174%
2026-01-23	45.3100	46.0550	44.870000	45.4900	+0.508%	1,642,141	-16.883%
2026-01-22	45.4500	46.1700	45.060000	45.2600	+0.088%	1,290,010	-16.460%
2026-01-21	44.9600	45.5200	44.240000	45.2200	+1.504%	1,269,335	-16.387%
2026-01-20	45.0100	45.8400	43.637200	44.5500	-2.303%	1,556,814	-15.129%
2026-01-16	46.2600	46.2600	45.470000	45.6000	-1.363%	878,621	-17.083%
2026-01-15	45.7800	46.5500	45.070000	46.2300	+1.627%	1,248,791	-18.213%
2026-01-14	45.8300	46.3500	44.930000	45.4900	-0.828%	731,874	-16.883%
2026-01-13	45.2300	46.1100	45.000000	45.8700	+1.572%	684,301	-17.571%
2026-01-12	44.3200	45.5150	44.000000	45.1600	+0.244%	652,393	-16.275%
2026-01-09	45.8500	46.3900	44.490000	45.0500	-1.184%	973,046	-16.071%
2026-01-08	44.9100	46.0400	44.620000	45.5900	+3.543%	1,150,010	-17.065%
2026-01-07	43.9800	44.5200	43.820000	44.0300	+0.365%	892,186	-14.127%
2026-01-06	43.5800	44.2600	43.290000	43.8700	+0.481%	988,879	-13.814%
2026-01-05	42.0400	43.7150	42.040000	43.6600	+3.460%	806,196	-13.399%
2026-01-02	42.2700	42.4000	41.510000	42.2000	+1.345%	859,087	-10.403%
2025-12-31	42.1300	42.3400	41.510000	41.6400	-1.304%	1,063,024	-9.198%
2025-12-30	42.6200	42.8050	42.120000	42.1900	-0.962%	632,250	-10.382%
2025-12-29	43.0000	43.0200	42.320000	42.6000	-1.022%	828,747	-11.244%
2025-12-26	42.7500	43.1300	42.450000	43.0400	+0.655%	511,511	-12.151%
2025-12-24	43.0300	43.1850	42.485000	42.7600	+0.117%	371,496	-11.576%
2025-12-23	43.6000	43.9000	42.535000	42.7100	-2.198%	927,188	-11.473%
2025-12-22	43.3900	43.7800	42.710000	43.6700	+1.440%	1,025,867	-13.419%
2025-12-19	42.6400	43.7100	42.480000	43.0500	+0.350%	1,836,803	-12.172%
2025-12-18	43.1200	43.4900	42.430000	42.9000	+0.023%	1,317,731	-11.865%
2025-12-17	43.4000	43.7250	42.440000	42.8900	-1.921%	1,124,354	-11.844%
2025-12-16	43.8800	44.3000	43.330000	43.7300	-0.951%	670,591	-13.538%
2025-12-15	43.8200	44.3700	43.050000	44.1500	+1.238%	1,081,073	-14.360%
2025-12-12	44.6800	44.9900	43.400000	43.6100	-1.868%	1,209,851	-13.300%
2025-12-11	44.0200	44.9600	43.970000	44.4400	+1.647%	1,019,543	-14.919%
2025-12-10	43.7400	44.3900	43.305000	43.7200	+0.344%	1,463,383	-13.518%
2025-12-09	43.4400	43.9000	43.005000	43.5700	+1.137%	969,571	-13.220%
2025-12-08	43.9800	44.2600	42.830000	43.0800	-1.823%	729,449	-12.233%
2025-12-05	43.1000	44.1150	42.680000	43.8800	+1.833%	875,716	-13.833%
2025-12-04	44.2400	44.3100	42.680000	43.0900	-2.312%	831,968	-12.253%
2025-12-03	42.1900	44.3800	42.190000	44.1100	+5.779%	1,523,932	-14.282%
2025-12-02	42.9500	43.1000	41.600000	41.7000	-2.865%	876,056	-9.329%
2025-12-01	41.4000	43.0800	41.250000	42.9300	+2.753%	872,070	-11.926%
2025-11-28	41.8800	42.1700	41.340000	41.7800	-0.239%	418,436	-9.502%
2025-11-26	41.1200	42.3200	41.120000	41.8800	+0.794%	908,724	-9.718%
2025-11-25	40.8900	42.2650	39.095000	41.5500	+2.214%	1,439,790	-9.001%
2025-11-24	39.5800	40.9400	39.260000	40.6500	+2.290%	952,739	-6.986%
2025-11-21	38.2500	40.1300	38.215000	39.7400	+4.924%	1,124,117	-4.857%
2025-11-20	37.4400	38.5200	37.440000	37.8750	+1.897%	765,223	-0.172%
2025-11-19	37.1700	37.6200	36.520000	37.1700	0.000%	658,409	+1.722%
2025-11-18	36.5200	37.4100	36.200000	37.1700	+0.514%	742,800	+1.722%
2025-11-17	37.9000	37.9000	36.820000	36.9800	-2.479%	726,022	+2.244%
2025-11-14	37.5000	38.0300	37.250000	37.9200	-0.707%	692,029	-0.290%
2025-11-13	38.5100	39.2600	37.895000	38.1900	-1.674%	818,520	-0.995%
2025-11-12	39.3400	39.8600	38.790000	38.8400	-0.077%	1,027,203	-2.652%
2025-11-11	37.7400	38.9150	37.675000	38.8700	+3.076%	1,126,415	-2.727%
2025-11-10	38.4000	38.8250	37.390000	37.7100	-1.309%	1,257,398	+0.265%
2025-11-07	38.2500	39.3900	37.390000	38.2100	-0.443%	1,315,179	-1.047%
2025-11-06	38.4400	38.9400	36.980000	38.3800	+2.840%	2,273,441	-1.485%
2025-11-05	35.3700	37.9500	33.500000	37.3200	+13.642%	4,047,949	+1.313%
2025-11-04	32.3400	33.5400	32.250000	32.8400	+0.122%	2,463,084	+15.134%
2025-11-03	33.5500	34.0000	32.450000	32.8000	-3.273%	2,088,455	+15.274%
2025-10-31	33.9800	34.1550	33.285000	33.9100	-1.252%	1,309,283	+11.501%
2025-10-30	35.3400	35.4600	34.010000	34.3400	-0.232%	1,535,189	+10.105%
2025-10-29	34.6100	35.7400	34.010000	34.4200	-1.418%	1,112,043	+9.849%
2025-10-28	34.9700	35.4300	34.570000	34.9150	-1.481%	947,081	+8.292%
2025-10-27	36.3600	36.9350	35.410000	35.4400	-0.533%	1,252,465	+6.687%
2025-10-24	35.6800	36.1000	35.290000	35.6300	+0.028%	1,071,965	+6.118%
2025-10-23	34.2900	35.7900	34.030000	35.6200	+3.306%	968,816	+6.148%
2025-10-22	34.8000	35.1850	34.290000	34.4800	-1.458%	1,140,046	+9.658%
2025-10-21	34.8900	35.7650	34.015000	34.9900	+0.086%	1,626,262	+8.059%
2025-10-20	35.6900	35.8000	34.950000	34.9600	-0.114%	1,031,748	+8.152%
2025-10-17	34.6200	35.1600	33.910000	35.0000	+0.029%	1,000,635	+8.029%
2025-10-16	35.3200	35.5099	34.570000	34.9900	-0.990%	1,253,640	+8.059%
2025-10-15	35.3400	36.0500	35.110000	35.3400	+1.087%	1,331,716	+6.989%
2025-10-14	33.6000	35.3800	33.135600	34.9600	+1.865%	1,113,278	+8.152%
2025-10-13	33.0500	34.4650	33.025000	34.3200	+6.419%	1,239,106	+10.169%
2025-10-10	33.9900	34.3100	32.070000	32.2500	-5.133%	1,501,174	+17.240%
2025-10-09	34.3500	34.7700	33.930000	33.9950	-0.454%	1,332,920	+11.222%
2025-10-08	33.3000	34.1800	33.030000	34.1500	+2.769%	857,791	+10.717%
2025-10-07	33.8400	34.1600	32.995000	33.2300	-1.395%	1,096,789	+13.783%
2025-10-06	34.4800	34.6350	33.670000	33.7000	-2.120%	1,178,829	+12.196%
2025-10-03	34.3600	34.9450	34.140000	34.4300	+0.526%	1,196,339	+9.817%
2025-10-02	34.4700	34.7900	33.930000	34.2500	-0.117%	925,087	+10.394%
2025-10-01	33.6200	34.4100	32.960000	34.2900	+2.419%	1,380,116	+10.265%
2025-09-30	33.8000	34.1250	33.450000	33.4800	-1.210%	1,666,240	+12.933%
2025-09-29	33.9700	34.0000	33.320000	33.8900	+0.370%	1,234,295	+11.567%
2025-09-26	33.0200	33.9000	32.690000	33.7650	+3.257%	1,205,745	+11.980%
2025-09-25	32.3600	32.7500	31.740000	32.7000	-0.366%	1,298,908	+15.627%
2025-09-24	32.8000	33.0800	32.110000	32.8200	-0.334%	969,314	+15.204%
2025-09-23	33.3100	33.5600	32.915000	32.9300	-0.694%	2,475,199	+14.819%
2025-09-22	33.1900	34.0100	32.680000	33.1600	+3.560%	2,970,133	+14.023%
2025-09-19	32.7100	32.7750	31.810000	32.0200	-2.080%	4,344,265	+18.082%
2025-09-18	32.9100	33.1400	32.460000	32.7000	+0.646%	1,394,982	+15.627%
2025-09-17	31.5000	33.2500	31.015000	32.4900	+3.045%	1,777,510	+16.374%
2025-09-16	31.3500	31.7750	30.700000	31.5300	+0.510%	1,180,761	+19.918%
2025-09-15	31.2300	32.0200	30.940000	31.3700	+0.706%	1,891,512	+20.529%
2025-09-12	31.7700	31.7700	30.535000	31.1500	-2.013%	1,944,758	+21.380%
2025-09-11	30.6400	31.9000	30.120000	31.7900	+4.230%	1,996,402	+18.937%
2025-09-10	30.1300	30.7900	29.990000	30.5000	+0.727%	1,584,555	+23.967%
2025-09-09	30.1900	30.4800	29.740000	30.2800	-0.721%	1,477,475	+24.868%
2025-09-08	30.5500	30.7350	29.700000	30.5000	+0.594%	1,322,398	+23.967%
2025-09-05	30.1000	30.8600	29.900000	30.3200	+0.664%	1,442,976	+24.703%
2025-09-04	29.1500	30.1700	28.910000	30.1200	+3.470%	1,667,771	+25.531%
2025-09-03	29.3100	29.9050	29.065000	29.1100	-1.087%	1,159,576	+29.887%
2025-09-02	28.8800	29.5299	28.550000	29.4300	+1.343%	1,305,109	+28.474%
2025-08-29	29.2600	29.7700	29.020000	29.0400	-0.480%	1,101,589	+30.200%
2025-08-28	29.6000	29.6625	28.820000	29.1800	-0.681%	1,272,593	+29.575%
2025-08-27	28.0600	29.4400	27.760000	29.3800	+4.407%	1,462,357	+28.693%
2025-08-26	28.0500	28.5300	28.040000	28.1400	+0.392%	1,617,538	+34.364%
2025-08-25	28.5000	28.5350	27.950000	28.0300	-1.770%	1,173,537	+34.891%
2025-08-22	27.2100	28.9200	27.190000	28.5350	+5.179%	1,449,878	+32.504%
2025-08-21	26.3700	27.2300	26.050000	27.1300	+1.992%	1,353,357	+39.366%
2025-08-20	26.9700	27.2300	26.560000	26.6000	-1.627%	1,089,483	+42.143%
2025-08-19	27.1800	27.7900	26.905000	27.0400	+0.446%	1,089,638	+39.830%
2025-08-18	27.0800	27.5500	26.545000	26.9200	-0.333%	1,017,580	+40.453%
2025-08-15	27.0200	27.1350	26.780000	27.0100	+1.010%	1,107,659	+39.985%
2025-08-14	26.5500	26.9500	26.345000	26.7400	-2.159%	1,348,438	+41.399%
2025-08-13	26.1600	27.4400	26.160000	27.3300	+4.713%	1,990,514	+38.346%
2025-08-12	24.9400	26.3000	24.805000	26.1000	+6.054%	1,768,730	+44.866%
2025-08-11	25.6100	25.8300	24.505000	24.6100	-3.263%	1,480,473	+53.637%
2025-08-08	25.5400	25.7200	24.900000	25.4400	-0.819%	1,754,919	+48.624%
2025-08-07	25.9000	25.9000	25.320000	25.6500	-0.774%	1,791,812	+47.407%
2025-08-06	25.1400	25.8900	25.010000	25.8500	+2.988%	1,812,819	+46.267%
2025-08-05	25.3800	25.3800	24.760000	25.1000	0.000%	1,428,709	+50.637%
2025-08-04	23.6300	25.2200	23.630000	25.1000	+6.718%	2,353,968	+50.637%
2025-08-01	23.5400	24.1800	23.150000	23.5200	-2.020%	2,940,411	+60.757%
2025-07-31	23.8200	24.2900	23.540000	24.0050	+0.587%	3,351,021	+57.509%
2025-07-30	23.0900	24.8100	22.261500	23.8650	-9.328%	3,727,371	+58.433%
2025-07-29	26.8700	26.8900	25.923764	26.3200	-2.500%	2,191,864	+43.655%
2025-07-28	27.1200	27.4100	26.820000	26.9950	+0.465%	1,466,042	+40.063%
2025-07-25	26.6400	26.9200	26.230000	26.8700	+2.636%	1,075,356	+40.715%
2025-07-24	26.8200	27.2700	26.080000	26.1800	-3.037%	1,116,230	+44.423%
2025-07-23	27.3100	27.6550	26.970000	27.0000	-0.516%	951,146	+40.037%
2025-07-22	26.4500	27.1900	26.320000	27.1400	+4.104%	1,370,937	+39.315%
2025-07-21	26.7800	26.9900	25.995000	26.0700	-1.511%	1,439,345	+45.033%
2025-07-18	26.6300	26.9500	26.260100	26.4700	+1.301%	1,600,515	+42.841%
2025-07-17	26.5600	26.7900	25.610000	26.1300	+6.306%	2,362,724	+44.700%
2025-07-16	24.2100	24.7300	23.860000	24.5800	+2.459%	1,627,039	+53.824%
2025-07-15	25.0800	25.1800	23.980000	23.9900	-3.422%	1,314,109	+57.607%
2025-07-14	25.3100	25.3900	24.510000	24.8400	-2.646%	1,017,939	+52.214%
2025-07-11	25.4900	25.8700	25.160000	25.5150	-1.903%	786,604	+48.187%
2025-07-10	25.5100	26.5400	25.340000	26.0100	+1.960%	974,004	+45.367%
2025-07-09	25.6200	25.7400	25.160000	25.5100	-0.313%	935,685	+48.216%
2025-07-08	25.0000	26.1200	24.840000	25.5900	+2.360%	2,053,785	+47.753%
2025-07-07	25.3200	25.7800	24.870000	25.0000	-3.772%	1,215,268	+51.240%
2025-07-03	26.2600	26.3400	25.750000	25.9800	-0.230%	628,656	+45.535%
2025-07-02	25.1900	26.2100	24.790000	26.0400	+3.333%	2,009,474	+45.200%
2025-07-01	23.9300	25.9900	23.760000	25.2000	+5.088%	1,742,609	+50.040%
2025-06-30	24.5100	24.8700	23.670000	23.9800	-2.362%	1,234,777	+57.673%
2025-06-27	24.2500	24.7300	23.980000	24.5600	+3.063%	3,969,872	+53.950%
2025-06-26	23.5500	23.8900	23.310000	23.8300	+2.056%	972,897	+58.666%
2025-06-25	23.8900	23.8900	23.175000	23.3500	-2.219%	1,062,440	+61.927%
2025-06-24	24.1200	24.2700	23.600000	23.8800	-0.209%	977,465	+58.333%
2025-06-23	23.1000	23.9400	22.730000	23.9300	+3.548%	1,275,017	+58.003%
2025-06-20	23.4900	23.5550	23.010000	23.1100	-0.602%	2,005,890	+63.609%
2025-06-18	23.4500	23.7500	23.181000	23.2500	-1.064%	768,033	+62.624%
2025-06-17	23.8600	24.2000	23.480000	23.5000	-3.013%	966,132	+60.894%
2025-06-16	23.4700	24.2400	23.275000	24.2300	+5.256%	1,427,486	+56.046%
2025-06-13	23.7300	23.9500	22.780000	23.0200	-4.640%	1,394,985	+64.248%
2025-06-12	24.3400	24.5300	23.850000	24.1400	-1.670%	1,112,462	+56.628%
2025-06-11	26.1600	26.1600	24.525000	24.5500	-5.431%	1,660,802	+54.012%
2025-06-10	26.3900	26.5700	25.495000	25.9600	-0.536%	2,235,513	+45.647%
2025-06-09	25.7500	26.4200	25.360000	26.1000	+4.567%	1,857,068	+44.866%
2025-06-06	24.8000	25.1950	24.610000	24.9600	+1.176%	1,113,762	+51.482%
2025-06-05	24.4300	24.9600	24.165000	24.6700	0.000%	1,306,329	+53.263%
2025-06-04	24.9600	25.1900	24.670000	24.6700	-0.524%	922,157	+53.263%
2025-06-03	24.3000	25.0350	23.975000	24.8000	+2.268%	1,154,127	+52.460%
2025-06-02	24.5600	24.5800	24.110000	24.2500	-1.623%	1,176,892	+55.918%
2025-05-30	25.0900	25.2000	24.620000	24.6500	-2.838%	1,946,395	+53.387%
2025-05-29	25.7500	25.9600	24.810000	25.3700	-0.937%	1,325,506	+49.034%
2025-05-28	26.1700	26.2750	25.565000	25.6100	-2.252%	991,172	+47.638%
2025-05-27	25.3900	26.2100	24.930000	26.2000	+6.721%	1,193,815	+44.313%
2025-05-23	23.9000	24.6900	23.700000	24.5500	-2.074%	874,590	+54.012%
2025-05-22	24.6900	25.1550	24.300000	25.0700	+1.539%	1,243,408	+50.818%
2025-05-21	25.6700	25.6850	24.660000	24.6900	-6.795%	1,382,685	+53.139%
2025-05-20	25.7800	26.5700	25.780000	26.4900	+2.794%	1,168,942	+42.733%
2025-05-19	25.5000	26.0000	25.500000	25.7700	-1.566%	1,503,852	+46.721%
2025-05-16	26.4600	26.6100	25.810000	26.1800	-1.356%	1,813,237	+44.423%
2025-05-15	25.9200	26.6550	25.740000	26.5400	+1.414%	3,058,554	+42.464%
2025-05-14	26.7700	26.7700	25.890000	26.1700	-2.168%	2,367,904	+44.478%
2025-05-13	26.7000	27.0400	26.400000	26.7500	+1.287%	3,003,626	+41.346%
2025-05-12	24.8200	26.5050	24.745000	26.4100	+14.926%	3,767,496	+43.165%
2025-05-09	23.8100	23.9300	22.810000	22.9800	-3.648%	2,093,326	+64.534%
2025-05-08	23.7000	24.2400	22.950000	23.8500	+1.836%	2,829,678	+58.532%
2025-05-07	21.1600	23.8215	20.975000	23.4200	+16.344%	3,356,503	+61.443%
2025-05-06	20.5300	20.8800	19.750000	20.1300	-2.660%	2,602,548	+87.829%
2025-05-05	21.8750	22.0200	20.660000	20.6800	-1.944%	1,851,578	+82.834%
2025-05-02	20.9400	21.5950	20.800000	21.0900	+0.957%	1,396,207	+79.279%
2025-05-01	21.0900	21.2900	20.690000	20.8900	-0.524%	1,438,655	+80.996%
2025-04-30	20.3300	21.0900	20.200000	21.0000	+0.143%	1,334,898	+80.048%
2025-04-29	20.7400	21.0600	20.590000	20.9700	+0.239%	945,964	+80.305%
2025-04-28	20.8500	21.0700	20.535000	20.9200	+0.577%	977,275	+80.736%
2025-04-25	20.9500	21.1600	20.400000	20.8000	-1.701%	793,098	+81.779%
2025-04-24	20.5200	21.3200	20.520000	21.1600	+3.371%	1,524,651	+78.686%
2025-04-23	21.3800	21.6870	20.400000	20.4700	-0.195%	2,719,749	+84.709%
2025-04-22	20.2300	20.6750	19.810000	20.5100	+2.601%	3,129,057	+84.349%
2025-04-21	19.2200	20.0800	19.060000	19.9900	+0.452%	2,986,609	+89.145%
2025-04-17	19.6400	20.0100	19.560000	19.9000	+1.842%	1,468,159	+90.000%
2025-04-16	20.2100	20.2550	19.410000	19.5400	-3.506%	1,174,052	+93.501%
2025-04-15	20.8400	21.2400	20.020000	20.2500	-3.617%	1,716,858	+86.716%
2025-04-14	21.4100	21.6100	20.490000	21.0100	+1.010%	1,902,106	+79.962%
2025-04-11	20.8200	20.9500	20.050000	20.8000	-1.794%	1,914,956	+81.779%
2025-04-10	21.5300	21.7085	20.365000	21.1800	-4.336%	2,411,056	+78.517%
2025-04-09	19.5900	22.4600	19.050000	22.1400	+10.479%	5,188,441	+70.777%
2025-04-08	22.8700	23.0000	19.920000	20.0400	-9.973%	3,534,769	+88.673%
2025-04-07	23.3000	24.4100	21.840000	22.2600	-7.635%	2,302,373	+69.856%
2025-04-04	22.5100	24.5400	22.240000	24.1000	+1.903%	3,510,843	+56.888%
2025-04-03	25.7900	26.2700	23.310000	23.6500	-16.372%	4,072,723	+59.873%
2025-04-02	27.1400	28.4500	27.140000	28.2800	+3.136%	1,662,553	+33.699%
2025-04-01	26.7200	27.5400	26.590000	27.4200	+2.928%	1,989,880	+37.892%
2025-03-31	26.2600	26.7250	25.920000	26.6400	-0.038%	2,062,604	+41.929%
2025-03-28	27.0100	27.0100	26.185000	26.6500	-1.661%	1,689,812	+41.876%
2025-03-27	27.3800	27.5100	26.860000	27.1000	-0.986%	1,429,689	+39.520%
2025-03-26	27.3000	27.4700	26.750000	27.3700	+0.404%	1,402,774	+38.144%
2025-03-25	27.1400	27.2700	26.790000	27.2600	-0.620%	1,483,227	+38.701%
2025-03-24	25.6600	27.4550	25.485000	27.4300	+9.588%	2,025,343	+37.842%
2025-03-21	25.5300	25.6600	24.560000	25.0300	-3.731%	3,762,268	+51.059%
2025-03-20	25.4000	26.3500	25.400000	26.0000	+1.881%	2,019,896	+45.423%
2025-03-19	25.4300	25.7307	25.260000	25.5200	+0.830%	1,828,119	+48.158%
2025-03-18	25.6400	25.7780	25.040000	25.3100	-1.747%	1,509,050	+49.388%
2025-03-17	25.5700	25.9950	24.970000	25.7600	+1.818%	2,067,222	+46.778%
2025-03-14	26.0100	26.0100	24.970000	25.3000	-1.480%	2,510,559	+49.447%
2025-03-13	25.8300	26.0900	25.000000	25.6800	-0.696%	2,308,398	+47.235%
2025-03-12	26.8800	27.0200	25.555000	25.8600	-3.001%	1,591,802	+46.210%
2025-03-11	27.9700	27.9700	26.660000	26.6600	-4.786%	1,469,128	+41.823%
2025-03-10	28.5200	28.8700	27.980000	28.0000	-3.081%	1,449,989	+35.036%
2025-03-07	29.2400	29.5550	28.470000	28.8900	-1.835%	1,178,274	+30.876%
2025-03-06	28.5700	29.9150	28.505000	29.4300	+1.448%	1,341,771	+28.474%
2025-03-05	29.4800	29.8700	28.620000	29.0100	-1.494%	1,283,779	+30.334%
2025-03-04	30.0300	30.4400	29.400000	29.4500	-3.284%	2,359,270	+28.387%
2025-03-03	32.9600	33.1314	30.425000	30.4500	-7.136%	1,599,767	+24.171%
2025-02-28	33.3800	33.8200	32.310000	32.7900	-1.294%	1,462,859	+15.310%
2025-02-27	34.4700	35.0000	32.815000	33.2200	-4.650%	2,232,061	+13.817%
2025-02-26	37.9700	37.9700	34.560000	34.8400	-8.050%	2,490,972	+8.525%
2025-02-25	38.4800	38.8050	37.790000	37.8900	-1.661%	1,404,160	-0.211%
2025-02-24	38.5400	39.3850	38.100000	38.5300	+0.785%	1,102,430	-1.869%
2025-02-21	38.8400	38.8500	37.710000	38.2300	-1.214%	695,543	-1.099%
2025-02-20	39.0400	39.2700	38.300000	38.7000	-1.527%	480,408	-2.300%
2025-02-19	39.1500	39.5500	38.960000	39.3000	-1.008%	475,349	-3.791%
2025-02-18	39.5900	40.0200	39.207400	39.7000	+0.177%	880,037	-4.761%
2025-02-14	39.6700	39.7600	39.000000	39.6300	-0.101%	734,202	-4.592%
2025-02-13	38.5800	39.7100	38.085000	39.6700	+5.421%	993,192	-4.689%
2025-02-12	37.5600	37.9000	37.290000	37.6300	-1.595%	625,526	+0.478%
2025-02-11	37.4500	38.4600	37.450000	38.2400	+1.352%	702,018	-1.124%
2025-02-10	37.2600	37.7800	36.400000	37.7300	+1.452%	1,034,997	+0.212%
2025-02-07	37.3400	37.4900	36.900500	37.1900	-1.090%	932,571	+1.667%
2025-02-06	37.9800	38.2350	37.205000	37.6000	0.000%	626,596	+0.559%
2025-02-05	37.2200	37.7100	36.880000	37.6000	+0.831%	660,430	+0.559%
2025-02-04	37.9100	37.9250	36.905000	37.2900	-2.688%	1,394,172	+1.394%
2025-02-03	39.9600	39.9700	38.250000	38.3200	-6.650%	1,130,026	-1.331%
2025-01-31	41.6500	41.8400	40.960000	41.0500	-1.958%	673,790	-7.893%
2025-01-30	41.4500	42.2700	41.450000	41.8700	+1.331%	452,891	-9.697%
2025-01-29	41.3900	41.7000	41.200000	41.3200	-0.458%	390,720	-8.495%
2025-01-28	41.1400	42.0700	41.080000	41.5100	+0.679%	483,819	-8.914%
2025-01-27	41.5300	42.0000	40.990000	41.2300	-0.651%	933,237	-8.295%
2025-01-24	41.9600	42.1400	41.280000	41.5000	-1.143%	533,062	-8.892%
2025-01-23	41.6100	42.3950	41.275000	41.9800	+0.551%	563,314	-9.933%
2025-01-22	41.9200	42.1750	41.590000	41.7500	-0.878%	479,098	-9.437%
2025-01-21	41.4800	42.4700	40.990000	42.1200	+2.432%	671,124	-10.233%
2025-01-17	41.3300	41.3300	40.705000	41.1200	+0.784%	607,036	-8.050%
2025-01-16	41.1900	41.4950	40.530000	40.8000	-0.947%	594,060	-7.328%
2025-01-15	41.5800	41.8000	40.750000	41.1900	+0.857%	583,636	-8.206%
2025-01-14	40.5200	41.0150	40.350000	40.8400	+1.441%	586,415	-7.419%
2025-01-13	40.5900	40.6900	39.900000	40.2600	-1.613%	580,022	-6.085%
2025-01-10	40.5500	41.1700	40.210000	40.9200	-0.655%	817,024	-7.600%
2025-01-08	41.2300	41.5200	40.920000	41.1900	-0.890%	468,813	-8.206%
2025-01-07	42.1900	42.4200	41.465000	41.5600	-1.400%	468,737	-9.023%
2025-01-06	41.8800	42.8400	41.880000	42.1500	+0.573%	512,407	-10.297%
2025-01-03	42.1600	42.6000	41.540000	41.9100	-0.119%	540,264	-9.783%
2025-01-02	42.7500	43.5000	41.900000	41.9600	-1.317%	646,166	-9.890%
2024-12-31	42.3000	42.8800	42.230000	42.5200	+0.687%	599,098	-11.077%
2024-12-30	41.9400	42.3700	41.410000	42.2300	-0.236%	502,692	-10.466%
2024-12-27	42.3300	42.6800	42.130000	42.3300	-0.470%	391,772	-10.678%
2024-12-26	42.1800	42.7818	42.010000	42.5300	+0.568%	330,767	-11.098%
2024-12-24	42.4400	42.4800	42.080000	42.2900	-0.424%	267,714	-10.594%
2024-12-23	42.5600	43.2100	42.115000	42.4700	-0.841%	500,975	-10.972%
2024-12-20	42.4000	43.7100	42.400000	42.8300	+0.211%	3,153,900	-11.721%
2024-12-19	42.7400	43.1599	42.260000	42.7400	+0.352%	789,325	-11.535%
2024-12-18	43.3100	44.0600	42.450000	42.5900	-1.549%	692,511	-11.223%
2024-12-17	43.7100	44.2150	43.240000	43.2600	-1.278%	612,610	-12.598%
2024-12-16	43.5700	44.4400	43.570000	43.8200	+0.343%	724,199	-13.715%
2024-12-13	43.4500	43.8300	43.270000	43.6700	-0.137%	507,331	-13.419%
2024-12-12	43.8600	44.0400	43.340000	43.7300	-0.636%	429,627	-13.538%
2024-12-11	43.5900	44.0350	43.402000	44.0100	+1.126%	647,748	-14.088%
2024-12-10	43.7200	44.2833	43.260000	43.5200	-0.730%	556,860	-13.120%
2024-12-09	44.9400	45.1250	43.780000	43.8400	-2.012%	678,935	-13.755%
2024-12-06	44.8400	44.9400	44.500000	44.7400	+0.607%	651,636	-15.489%
2024-12-05	45.6100	45.6450	44.280000	44.4700	-2.925%	471,902	-14.976%
2024-12-04	45.7100	46.3500	45.490000	45.8100	-0.435%	782,242	-17.463%
2024-12-03	46.4700	46.7600	45.655000	46.0100	-0.368%	651,168	-17.822%
2024-12-02	45.5200	46.5950	45.460000	46.1800	+1.316%	943,986	-18.125%
2024-11-29	45.2800	45.6100	45.050000	45.5800	+1.650%	489,091	-17.047%
2024-11-27	44.3900	45.0500	44.375000	44.8400	+1.540%	548,402	-15.678%
2024-11-26	45.0700	45.7300	44.020000	44.1600	-2.753%	609,721	-14.380%
2024-11-25	43.7900	45.7000	43.790000	45.4100	+4.631%	983,554	-16.736%
2024-11-22	42.7400	43.7700	42.690000	43.4000	+1.355%	627,989	-12.880%
2024-11-21	41.8700	42.9500	41.430000	42.8200	+2.957%	533,077	-11.700%
2024-11-20	42.3300	42.3300	41.410000	41.5900	-2.210%	757,984	-9.089%
2024-11-19	42.5200	42.8100	41.910000	42.5300	-0.608%	594,890	-11.098%
2024-11-18	43.3900	44.3000	42.725000	42.7900	-1.018%	794,462	-11.638%

document.getElementById("gFd5mQ").onerror = function(){this.style.display='none';}; .dark-mode .MVK4Hj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MVK4Hj{ color: #333333; background-color: white; border: 2px solid #333333; }SHOOSteven Madden Ltdstock NASDAQ

SHOO
Steven Madden Ltd
stock NASDAQ