Dark

SHOO
Steven Madden Ltd
stock NASDAQ

At Close

Aug 20, 2026 3:59:58 PM EDT

45.74USD-3.380%(-1.60)956,104

45.70Bid 45.80Ask 0.10Spread

Pre-market

Aug 20, 2026 9:28:30 AM EDT

46.81USD-1.120%(-0.53)919

After-hours

Aug 20, 2026 4:00:30 PM EDT

45.71USD-0.066%(-0.03)196,220

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	46.2200	46.220000	45.240000	45.7400	-3.380%	956,104	0.000%
2026-08-19	47.2200	47.530000	46.805000	47.3400	+1.262%	1,044,830	-3.380%
2026-08-18	46.6000	47.165000	46.020000	46.7500	+0.322%	1,152,578	-2.160%
2026-08-17	46.8000	47.125000	46.245000	46.6000	-1.146%	973,449	-1.845%
2026-08-14	47.0900	47.560000	46.900000	47.1400	-0.444%	655,283	-2.970%
2026-08-13	48.0300	48.040000	47.070000	47.3500	-0.734%	773,654	-3.400%
2026-08-12	48.3600	48.395000	47.320000	47.7000	-1.222%	827,135	-4.109%
2026-08-11	48.2500	49.130000	47.890000	48.2900	-1.207%	930,207	-5.281%
2026-08-10	48.7900	49.335000	47.712600	48.8800	+0.618%	826,184	-6.424%
2026-08-07	48.3800	48.780000	47.840000	48.5800	+0.663%	764,526	-5.846%
2026-08-06	48.9600	49.700000	48.180000	48.2600	-1.651%	948,825	-5.222%
2026-08-05	48.8600	49.320000	48.270000	49.0700	+0.430%	1,223,640	-6.786%
2026-08-04	47.6500	49.150000	46.855000	48.8600	+2.475%	1,772,110	-6.386%
2026-08-03	47.2600	48.260000	47.040000	47.6800	+3.472%	1,274,825	-4.069%
2026-07-31	48.5000	48.755000	45.470000	46.0800	-3.659%	2,262,056	-0.738%
2026-07-30	45.0000	47.990000	43.120000	47.8300	+10.207%	2,134,305	-4.370%
2026-07-29	43.4300	44.190000	42.630000	43.4000	-1.498%	1,392,228	+5.392%
2026-07-28	43.6900	44.350000	42.860000	44.0600	+1.229%	902,483	+3.813%
2026-07-27	43.3500	44.100000	43.221264	43.5250	+1.813%	866,586	+5.089%
2026-07-24	42.3600	43.070000	41.540000	42.7500	+1.568%	667,452	+6.994%
2026-07-23	42.8200	42.820000	41.790000	42.0900	-3.264%	771,554	+8.672%
2026-07-22	43.4000	44.030000	43.115000	43.5100	+1.069%	641,348	+5.125%
2026-07-21	43.5600	43.650000	42.260000	43.0500	-0.508%	1,168,289	+6.249%
2026-07-20	43.8400	43.870000	42.700000	43.2700	-0.345%	541,765	+5.708%
2026-07-17	43.0500	44.215000	42.630000	43.4200	-0.595%	642,616	+5.343%
2026-07-16	43.0800	44.240000	43.080000	43.6800	+0.971%	845,128	+4.716%
2026-07-15	42.3800	43.610000	40.800000	43.2600	+1.920%	630,326	+5.733%
2026-07-14	42.7900	42.899900	41.710000	42.4450	+0.212%	717,144	+7.763%
2026-07-13	42.0100	43.050000	41.945000	42.3550	+0.821%	995,098	+7.992%
2026-07-10	40.5500	42.300000	40.280000	42.0100	+4.191%	923,501	+8.879%
2026-07-09	39.5000	40.660000	39.010000	40.3200	+3.332%	994,154	+13.442%
2026-07-08	39.3900	40.035000	38.260000	39.0200	-2.181%	1,114,592	+17.222%
2026-07-07	39.6800	39.970000	39.290000	39.8900	+0.453%	884,859	+14.665%
2026-07-06	40.2000	40.330000	39.130000	39.7100	-0.526%	1,099,760	+15.185%
2026-07-02	41.9600	42.370000	39.330000	39.9200	-3.992%	1,130,173	+14.579%
2026-07-01	42.1900	42.640000	41.180000	41.5800	-1.235%	1,088,687	+10.005%
2026-06-30	42.3000	42.480000	41.440000	42.1000	-1.104%	1,248,728	+8.646%
2026-06-29	42.9000	43.455000	42.080000	42.5700	-1.504%	1,485,149	+7.447%
2026-06-26	41.1100	43.760000	41.060000	43.2200	+4.195%	5,195,372	+5.831%
2026-06-25	42.4000	42.760000	41.140000	41.4800	-1.915%	883,614	+10.270%
2026-06-24	42.5700	42.980000	41.990000	42.2900	-0.024%	982,476	+8.158%
2026-06-23	42.4700	42.820000	42.185000	42.3000	-1.006%	693,949	+8.132%
2026-06-22	44.1800	44.225000	42.620000	42.7300	-3.304%	1,151,306	+7.044%
2026-06-18	44.0400	44.935000	43.900000	44.1900	+3.151%	1,698,131	+3.508%
2026-06-17	44.4800	45.090000	42.830000	42.8400	-3.968%	1,535,882	+6.769%
2026-06-16	45.4600	46.260000	44.430000	44.6100	-1.783%	851,668	+2.533%
2026-06-15	46.5700	47.105000	45.020000	45.4200	-1.582%	722,125	+0.705%
2026-06-12	46.6800	46.869494	45.910000	46.1500	+0.567%	627,785	-0.888%
2026-06-11	44.6800	45.940000	44.405000	45.8900	+3.753%	1,093,568	-0.327%
2026-06-10	44.6600	45.380000	43.160000	44.2300	-1.624%	707,946	+3.414%
2026-06-09	45.5400	46.650000	43.990000	44.9600	-0.772%	1,086,277	+1.735%
2026-06-08	44.3000	45.780000	43.910000	45.3100	+2.907%	1,309,723	+0.949%
2026-06-05	43.9000	44.115000	43.360000	44.0300	-0.923%	907,507	+3.884%
2026-06-04	43.7500	44.635000	43.220000	44.4400	+1.461%	710,146	+2.925%
2026-06-03	43.8600	44.670000	43.080000	43.8000	-1.062%	1,146,809	+4.429%
2026-06-02	42.9500	44.390000	42.130000	44.2700	+2.524%	955,185	+3.321%
2026-06-01	43.3600	43.360000	42.230000	43.1800	-0.599%	788,475	+5.929%
2026-05-29	43.2100	44.030000	42.530100	43.4400	+0.092%	1,419,733	+5.295%
2026-05-28	43.4800	43.759900	42.920000	43.4000	-0.184%	1,046,670	+5.392%
2026-05-27	43.6000	43.825000	43.125000	43.4800	+1.708%	924,445	+5.198%
2026-05-26	42.1800	43.075000	42.100000	42.7500	+1.956%	1,057,571	+6.994%
2026-05-22	41.3900	42.550000	41.080000	41.9300	+1.403%	869,934	+9.087%
2026-05-21	39.9400	41.635000	39.630000	41.3500	+2.149%	1,016,354	+10.617%
2026-05-20	38.2900	40.535000	37.750000	40.4800	+5.885%	1,010,257	+12.994%
2026-05-19	38.6000	38.700000	37.630000	38.2300	-1.265%	701,782	+19.644%
2026-05-18	39.0200	40.020000	38.600000	38.7200	-0.180%	842,022	+18.130%
2026-05-15	39.1200	39.391000	38.440000	38.7900	-1.773%	766,303	+17.917%
2026-05-14	39.0400	40.040000	38.805000	39.4900	+2.545%	772,759	+15.827%
2026-05-13	38.5200	38.850000	37.830000	38.5100	-0.104%	983,647	+18.774%
2026-05-12	38.6100	38.805000	37.440000	38.5500	-0.874%	966,115	+18.651%
2026-05-11	40.9500	40.970000	38.790000	38.8900	-4.235%	835,732	+17.614%
2026-05-08	39.8400	41.180000	39.170000	40.6100	+2.447%	1,227,869	+12.632%
2026-05-07	40.0800	40.450000	39.050000	39.6400	-0.950%	1,699,317	+15.388%
2026-05-06	38.3100	40.640000	37.985000	40.0200	+6.182%	2,355,415	+14.293%
2026-05-05	36.5600	38.030000	36.560000	37.6900	+3.487%	1,586,229	+21.358%
2026-05-04	37.3800	37.410000	35.960000	36.4200	-2.880%	1,055,532	+25.590%
2026-05-01	37.6900	37.920000	37.225000	37.5000	-0.160%	789,705	+21.973%
2026-04-30	36.7000	37.980000	36.575000	37.5600	+1.596%	978,537	+21.778%
2026-04-29	37.1700	37.600000	36.650000	36.9700	-1.282%	922,348	+23.722%
2026-04-28	38.0000	38.385000	37.030000	37.4500	-1.004%	836,460	+22.136%
2026-04-27	38.5200	39.110000	37.425000	37.8300	-1.944%	997,368	+20.909%
2026-04-24	37.8900	39.700000	37.450000	38.5800	+1.633%	1,110,409	+18.559%
2026-04-23	39.3200	39.360000	37.745000	37.9600	-3.287%	745,238	+20.495%
2026-04-22	39.7500	39.820000	38.890000	39.2500	-0.381%	1,030,546	+16.535%
2026-04-21	39.7300	40.375000	38.920000	39.4000	-0.806%	1,106,702	+16.091%
2026-04-20	39.2800	39.910000	38.360000	39.7200	-0.201%	1,305,882	+15.156%
2026-04-17	39.2300	40.220000	39.060000	39.8000	+4.052%	1,080,952	+14.925%
2026-04-16	38.1000	38.720000	37.775000	38.2500	-0.339%	999,534	+19.582%
2026-04-15	38.2500	38.860000	38.085000	38.3800	+0.471%	948,376	+19.177%
2026-04-14	37.8700	38.580000	37.825000	38.2000	+1.542%	931,480	+19.738%
2026-04-13	37.7300	38.180000	37.280000	37.6200	-0.896%	859,890	+21.584%
2026-04-10	38.2200	38.460000	37.870000	37.9600	-0.576%	785,090	+20.495%
2026-04-09	36.8400	38.452500	36.620000	38.1800	+2.607%	988,224	+19.801%
2026-04-08	37.3800	37.680000	36.915000	37.2100	+5.921%	1,201,078	+22.924%
2026-04-07	35.1000	35.780000	34.850000	35.1300	-0.227%	788,644	+30.202%
2026-04-06	34.0700	35.335000	33.910000	35.2100	+3.589%	945,109	+29.906%
2026-04-02	33.1600	34.395000	32.860000	33.9900	-0.206%	752,636	+34.569%
2026-04-01	33.8600	34.600000	33.650000	34.0600	+0.413%	665,906	+34.292%
2026-03-31	33.3100	34.490000	32.560000	33.9200	+4.081%	1,480,026	+34.847%
2026-03-30	33.2100	33.775000	32.300000	32.5900	-1.571%	1,116,213	+40.350%
2026-03-27	32.7400	33.120000	31.950000	33.1100	-0.271%	1,605,988	+38.146%
2026-03-26	33.2900	34.230000	33.030000	33.2000	-2.324%	1,180,456	+37.771%
2026-03-25	33.9200	34.310000	33.380000	33.9900	+1.554%	693,056	+34.569%
2026-03-24	33.0800	33.735000	32.840000	33.4700	-0.505%	675,371	+36.660%
2026-03-23	33.3400	34.115000	32.510000	33.6400	+5.686%	1,563,540	+35.969%
2026-03-20	33.0300	33.230000	31.395000	31.8300	-4.127%	2,786,664	+43.701%
2026-03-19	32.0800	33.665000	32.070000	33.2000	+1.809%	1,019,598	+37.771%
2026-03-18	32.6600	33.565000	32.560000	32.6100	-1.301%	1,195,535	+40.264%
2026-03-17	32.6800	33.230000	32.105000	33.0400	+2.418%	1,092,316	+38.438%
2026-03-16	31.9500	32.670000	31.490000	32.2600	+2.837%	1,242,242	+41.785%
2026-03-13	32.6100	33.175000	31.325000	31.3700	-3.803%	1,293,600	+45.808%
2026-03-12	33.3800	33.765000	32.590000	32.6100	-4.201%	1,215,059	+40.264%
2026-03-11	34.1900	34.520000	33.490000	34.0400	-1.505%	972,383	+34.371%
2026-03-10	33.5900	35.340000	33.240000	34.5600	+2.796%	1,300,637	+32.350%
2026-03-09	32.9800	34.040000	31.600000	33.6200	-0.767%	2,508,254	+36.050%
2026-03-06	33.9100	34.530000	33.485000	33.8800	-2.504%	1,272,186	+35.006%
2026-03-05	35.9400	36.180000	34.470000	34.7500	-3.793%	1,265,451	+31.626%
2026-03-04	36.2000	36.690000	35.630000	36.1200	+0.725%	1,203,187	+26.633%
2026-03-03	34.6100	36.150000	34.130000	35.8600	+0.674%	1,422,902	+27.552%
2026-03-02	34.7600	35.860000	34.005000	35.6200	-1.330%	1,241,583	+28.411%
2026-02-27	36.0700	36.640000	35.130000	36.1000	-2.062%	1,606,741	+26.704%
2026-02-26	36.0600	37.755000	36.060000	36.8600	+2.903%	2,128,772	+24.091%
2026-02-25	35.9000	37.425000	34.520000	35.8200	-4.122%	4,145,219	+27.694%
2026-02-24	37.2700	38.560000	37.110000	37.3600	+0.241%	2,586,559	+22.430%
2026-02-23	39.1000	39.665000	36.110000	37.2700	-6.568%	1,734,950	+22.726%
2026-02-20	38.9900	40.745000	38.680000	39.8900	+1.890%	1,279,373	+14.665%
2026-02-19	38.9000	39.390000	38.490000	39.1500	-0.026%	1,377,960	+16.833%
2026-02-18	39.1500	40.301800	38.625000	39.1600	-0.685%	1,482,379	+16.803%
2026-02-17	39.0500	39.700000	38.730000	39.4300	+0.612%	1,056,152	+16.003%
2026-02-13	39.2600	39.540000	37.960000	39.1900	-0.102%	1,575,523	+16.713%
2026-02-12	39.0700	39.560000	38.445000	39.2300	+1.606%	1,419,893	+16.594%
2026-02-11	36.9200	38.990000	36.660000	38.6100	+4.563%	1,685,201	+18.467%
2026-02-10	36.5500	38.030000	36.175000	36.9250	+1.081%	2,005,234	+23.873%
2026-02-09	35.4400	36.760000	35.215000	36.5300	+2.296%	2,513,236	+25.212%
2026-02-06	34.5400	36.215000	33.890000	35.7100	+3.328%	2,534,164	+28.087%
2026-02-05	36.9400	37.600000	34.210000	34.5600	-10.836%	4,749,766	+32.350%
2026-02-04	42.2200	42.910000	38.260000	38.7600	-8.195%	3,947,574	+18.008%
2026-02-03	45.8800	46.880000	41.710000	42.2200	-7.534%	2,494,631	+8.337%
2026-02-02	43.9800	45.780000	43.890000	45.6600	+4.057%	1,206,413	+0.175%
2026-01-30	43.9500	44.610000	43.545000	43.8800	-0.159%	1,167,956	+4.239%
2026-01-29	43.3900	44.275000	43.000000	43.9500	+1.291%	1,829,851	+4.073%
2026-01-28	44.2100	44.750000	42.900000	43.3900	-1.364%	1,761,314	+5.416%
2026-01-27	45.6700	45.920000	43.920000	43.9900	-3.636%	1,239,429	+3.978%
2026-01-26	45.4900	46.150000	45.045000	45.6500	+0.352%	790,552	+0.197%
2026-01-23	45.3100	46.055000	44.870000	45.4900	+0.508%	1,642,141	+0.550%
2026-01-22	45.4500	46.170000	45.060000	45.2600	+0.088%	1,290,010	+1.061%
2026-01-21	44.9600	45.520000	44.240000	45.2200	+1.504%	1,269,335	+1.150%
2026-01-20	45.0100	45.840000	43.637200	44.5500	-2.303%	1,556,814	+2.671%
2026-01-16	46.2600	46.260000	45.470000	45.6000	-1.363%	878,621	+0.307%
2026-01-15	45.7800	46.550000	45.070000	46.2300	+1.627%	1,248,791	-1.060%
2026-01-14	45.8300	46.350000	44.930000	45.4900	-0.828%	731,874	+0.550%
2026-01-13	45.2300	46.110000	45.000000	45.8700	+1.572%	684,301	-0.283%
2026-01-12	44.3200	45.515000	44.000000	45.1600	+0.244%	652,393	+1.284%
2026-01-09	45.8500	46.390000	44.490000	45.0500	-1.184%	973,046	+1.532%
2026-01-08	44.9100	46.040000	44.620000	45.5900	+3.543%	1,150,010	+0.329%
2026-01-07	43.9800	44.520000	43.820000	44.0300	+0.365%	892,186	+3.884%
2026-01-06	43.5800	44.260000	43.290000	43.8700	+0.481%	988,879	+4.263%
2026-01-05	42.0400	43.715000	42.040000	43.6600	+3.460%	806,196	+4.764%
2026-01-02	42.2700	42.400000	41.510000	42.2000	+1.345%	859,087	+8.389%
2025-12-31	42.1300	42.340000	41.510000	41.6400	-1.304%	1,063,024	+9.846%
2025-12-30	42.6200	42.805000	42.120000	42.1900	-0.962%	632,250	+8.414%
2025-12-29	43.0000	43.020000	42.320000	42.6000	-1.022%	828,747	+7.371%
2025-12-26	42.7500	43.130000	42.450000	43.0400	+0.655%	511,511	+6.273%
2025-12-24	43.0300	43.185000	42.485000	42.7600	+0.117%	371,496	+6.969%
2025-12-23	43.6000	43.900000	42.535000	42.7100	-2.198%	927,188	+7.094%
2025-12-22	43.3900	43.780000	42.710000	43.6700	+1.440%	1,025,867	+4.740%
2025-12-19	42.6400	43.710000	42.480000	43.0500	+0.350%	1,836,803	+6.249%
2025-12-18	43.1200	43.490000	42.430000	42.9000	+0.023%	1,317,731	+6.620%
2025-12-17	43.4000	43.725000	42.440000	42.8900	-1.921%	1,124,354	+6.645%
2025-12-16	43.8800	44.300000	43.330000	43.7300	-0.951%	670,591	+4.596%
2025-12-15	43.8200	44.370000	43.050000	44.1500	+1.238%	1,081,073	+3.601%
2025-12-12	44.6800	44.990000	43.400000	43.6100	-1.868%	1,209,851	+4.884%
2025-12-11	44.0200	44.960000	43.970000	44.4400	+1.647%	1,019,543	+2.925%
2025-12-10	43.7400	44.390000	43.305000	43.7200	+0.344%	1,463,383	+4.620%
2025-12-09	43.4400	43.900000	43.005000	43.5700	+1.137%	969,571	+4.980%
2025-12-08	43.9800	44.260000	42.830000	43.0800	-1.823%	729,449	+6.175%
2025-12-05	43.1000	44.115000	42.680000	43.8800	+1.833%	875,716	+4.239%
2025-12-04	44.2400	44.310000	42.680000	43.0900	-2.312%	831,968	+6.150%
2025-12-03	42.1900	44.380000	42.190000	44.1100	+5.779%	1,523,932	+3.695%
2025-12-02	42.9500	43.100000	41.600000	41.7000	-2.865%	876,056	+9.688%
2025-12-01	41.4000	43.080000	41.250000	42.9300	+2.753%	872,070	+6.546%
2025-11-28	41.8800	42.170000	41.340000	41.7800	-0.239%	418,436	+9.478%
2025-11-26	41.1200	42.320000	41.120000	41.8800	+0.794%	908,724	+9.217%
2025-11-25	40.8900	42.265000	39.095000	41.5500	+2.214%	1,439,790	+10.084%
2025-11-24	39.5800	40.940000	39.260000	40.6500	+2.290%	952,739	+12.522%
2025-11-21	38.2500	40.130000	38.215000	39.7400	+4.924%	1,124,117	+15.098%
2025-11-20	37.4400	38.520000	37.440000	37.8750	+1.897%	765,223	+20.766%
2025-11-19	37.1700	37.620000	36.520000	37.1700	0.000%	658,409	+23.056%
2025-11-18	36.5200	37.410000	36.200000	37.1700	+0.514%	742,800	+23.056%
2025-11-17	37.9000	37.900000	36.820000	36.9800	-2.479%	726,022	+23.688%
2025-11-14	37.5000	38.030000	37.250000	37.9200	-0.707%	692,029	+20.622%
2025-11-13	38.5100	39.260000	37.895000	38.1900	-1.674%	818,520	+19.770%
2025-11-12	39.3400	39.860000	38.790000	38.8400	-0.077%	1,027,203	+17.765%
2025-11-11	37.7400	38.915000	37.675000	38.8700	+3.076%	1,126,415	+17.674%
2025-11-10	38.4000	38.825000	37.390000	37.7100	-1.309%	1,257,398	+21.294%
2025-11-07	38.2500	39.390000	37.390000	38.2100	-0.443%	1,315,179	+19.707%
2025-11-06	38.4400	38.940000	36.980000	38.3800	+2.840%	2,273,441	+19.177%
2025-11-05	35.3700	37.950000	33.500000	37.3200	+13.642%	4,047,949	+22.562%
2025-11-04	32.3400	33.540000	32.250000	32.8400	+0.122%	2,463,084	+39.281%
2025-11-03	33.5500	34.000000	32.450000	32.8000	-3.273%	2,088,455	+39.451%
2025-10-31	33.9800	34.155000	33.285000	33.9100	-1.252%	1,309,283	+34.886%
2025-10-30	35.3400	35.460000	34.010000	34.3400	-0.232%	1,535,189	+33.197%
2025-10-29	34.6100	35.740000	34.010000	34.4200	-1.418%	1,112,043	+32.888%
2025-10-28	34.9700	35.430000	34.570000	34.9150	-1.481%	947,081	+31.004%
2025-10-27	36.3600	36.935000	35.410000	35.4400	-0.533%	1,252,465	+29.063%
2025-10-24	35.6800	36.100000	35.290000	35.6300	+0.028%	1,071,965	+28.375%
2025-10-23	34.2900	35.790000	34.030000	35.6200	+3.306%	968,816	+28.411%
2025-10-22	34.8000	35.185000	34.290000	34.4800	-1.458%	1,140,046	+32.657%
2025-10-21	34.8900	35.765000	34.015000	34.9900	+0.086%	1,626,262	+30.723%
2025-10-20	35.6900	35.800000	34.950000	34.9600	-0.114%	1,031,748	+30.835%
2025-10-17	34.6200	35.160000	33.910000	35.0000	+0.029%	1,000,635	+30.686%
2025-10-16	35.3200	35.509900	34.570000	34.9900	-0.990%	1,253,640	+30.723%
2025-10-15	35.3400	36.050000	35.110000	35.3400	+1.087%	1,331,716	+29.428%
2025-10-14	33.6000	35.380000	33.135600	34.9600	+1.865%	1,113,278	+30.835%
2025-10-13	33.0500	34.465000	33.025000	34.3200	+6.419%	1,239,106	+33.275%
2025-10-10	33.9900	34.310000	32.070000	32.2500	-5.133%	1,501,174	+41.829%
2025-10-09	34.3500	34.770000	33.930000	33.9950	-0.454%	1,332,920	+34.549%
2025-10-08	33.3000	34.180000	33.030000	34.1500	+2.769%	857,791	+33.939%
2025-10-07	33.8400	34.160000	32.995000	33.2300	-1.395%	1,096,789	+37.647%
2025-10-06	34.4800	34.635000	33.670000	33.7000	-2.120%	1,178,829	+35.727%
2025-10-03	34.3600	34.945000	34.140000	34.4300	+0.526%	1,196,339	+32.849%
2025-10-02	34.4700	34.790000	33.930000	34.2500	-0.117%	925,087	+33.547%
2025-10-01	33.6200	34.410000	32.960000	34.2900	+2.419%	1,380,116	+33.392%
2025-09-30	33.8000	34.125000	33.450000	33.4800	-1.210%	1,666,240	+36.619%
2025-09-29	33.9700	34.000000	33.320000	33.8900	+0.370%	1,234,295	+34.966%
2025-09-26	33.0200	33.900000	32.690000	33.7650	+3.257%	1,205,745	+35.466%
2025-09-25	32.3600	32.750000	31.740000	32.7000	-0.366%	1,298,908	+39.878%
2025-09-24	32.8000	33.080000	32.110000	32.8200	-0.334%	969,314	+39.366%
2025-09-23	33.3100	33.560000	32.915000	32.9300	-0.694%	2,475,199	+38.901%
2025-09-22	33.1900	34.010000	32.680000	33.1600	+3.560%	2,970,133	+37.937%
2025-09-19	32.7100	32.775000	31.810000	32.0200	-2.080%	4,344,265	+42.848%
2025-09-18	32.9100	33.140000	32.460000	32.7000	+0.646%	1,394,982	+39.878%
2025-09-17	31.5000	33.250000	31.015000	32.4900	+3.045%	1,777,510	+40.782%
2025-09-16	31.3500	31.775000	30.700000	31.5300	+0.510%	1,180,761	+45.068%
2025-09-15	31.2300	32.020000	30.940000	31.3700	+0.706%	1,891,512	+45.808%
2025-09-12	31.7700	31.770000	30.535000	31.1500	-2.013%	1,944,758	+46.838%
2025-09-11	30.6400	31.900000	30.120000	31.7900	+4.230%	1,996,402	+43.882%
2025-09-10	30.1300	30.790000	29.990000	30.5000	+0.727%	1,584,555	+49.967%
2025-09-09	30.1900	30.480000	29.740000	30.2800	-0.721%	1,477,475	+51.057%
2025-09-08	30.5500	30.735000	29.700000	30.5000	+0.594%	1,322,398	+49.967%
2025-09-05	30.1000	30.860000	29.900000	30.3200	+0.664%	1,442,976	+50.858%
2025-09-04	29.1500	30.170000	28.910000	30.1200	+3.470%	1,667,771	+51.859%
2025-09-03	29.3100	29.905000	29.065000	29.1100	-1.087%	1,159,576	+57.128%
2025-09-02	28.8800	29.529900	28.550000	29.4300	+1.343%	1,305,109	+55.420%
2025-08-29	29.2600	29.770000	29.020000	29.0400	-0.480%	1,101,589	+57.507%
2025-08-28	29.6000	29.662500	28.820000	29.1800	-0.681%	1,272,593	+56.751%
2025-08-27	28.0600	29.440000	27.760000	29.3800	+4.407%	1,462,357	+55.684%
2025-08-26	28.0500	28.530000	28.040000	28.1400	+0.392%	1,617,538	+62.544%
2025-08-25	28.5000	28.535000	27.950000	28.0300	-1.770%	1,173,537	+63.182%
2025-08-22	27.2100	28.920000	27.190000	28.5350	+5.179%	1,449,878	+60.294%
2025-08-21	26.3700	27.230000	26.050000	27.1300	+1.992%	1,353,357	+68.596%
2025-08-20	26.9700	27.230000	26.560000	26.6000	-1.627%	1,089,483	+71.955%
2025-08-19	27.1800	27.790000	26.905000	27.0400	+0.446%	1,089,638	+69.157%
2025-08-18	27.0800	27.550000	26.545000	26.9200	-0.333%	1,017,580	+69.911%
2025-08-15	27.0200	27.135000	26.780000	27.0100	+1.010%	1,107,659	+69.345%
2025-08-14	26.5500	26.950000	26.345000	26.7400	-2.159%	1,348,438	+71.055%
2025-08-13	26.1600	27.440000	26.160000	27.3300	+4.713%	1,990,514	+67.362%
2025-08-12	24.9400	26.300000	24.805000	26.1000	+6.054%	1,768,730	+75.249%
2025-08-11	25.6100	25.830000	24.505000	24.6100	-3.263%	1,480,473	+85.859%
2025-08-08	25.5400	25.720000	24.900000	25.4400	-0.819%	1,754,919	+79.796%
2025-08-07	25.9000	25.900000	25.320000	25.6500	-0.774%	1,791,812	+78.324%
2025-08-06	25.1400	25.890000	25.010000	25.8500	+2.988%	1,812,819	+76.944%
2025-08-05	25.3800	25.380000	24.760000	25.1000	0.000%	1,428,709	+82.231%
2025-08-04	23.6300	25.220000	23.630000	25.1000	+6.718%	2,353,968	+82.231%
2025-08-01	23.5400	24.180000	23.150000	23.5200	-2.020%	2,940,411	+94.473%
2025-07-31	23.8200	24.290000	23.540000	24.0050	+0.587%	3,351,021	+90.544%
2025-07-30	23.0900	24.810000	22.261500	23.8650	-9.328%	3,727,371	+91.661%
2025-07-29	26.8700	26.890000	25.923764	26.3200	-2.500%	2,191,864	+73.784%
2025-07-28	27.1200	27.410000	26.820000	26.9950	+0.465%	1,466,042	+69.439%
2025-07-25	26.6400	26.920000	26.230000	26.8700	+2.636%	1,075,356	+70.227%
2025-07-24	26.8200	27.270000	26.080000	26.1800	-3.037%	1,116,230	+74.714%
2025-07-23	27.3100	27.655000	26.970000	27.0000	-0.516%	951,146	+69.407%
2025-07-22	26.4500	27.190000	26.320000	27.1400	+4.104%	1,370,937	+68.534%
2025-07-21	26.7800	26.990000	25.995000	26.0700	-1.511%	1,439,345	+75.451%
2025-07-18	26.6300	26.950000	26.260100	26.4700	+1.301%	1,600,515	+72.799%
2025-07-17	26.5600	26.790000	25.610000	26.1300	+6.306%	2,362,724	+75.048%
2025-07-16	24.2100	24.730000	23.860000	24.5800	+2.459%	1,627,039	+86.086%
2025-07-15	25.0800	25.180000	23.980000	23.9900	-3.422%	1,314,109	+90.663%
2025-07-14	25.3100	25.390000	24.510000	24.8400	-2.646%	1,017,939	+84.138%
2025-07-11	25.4900	25.870000	25.160000	25.5150	-1.903%	786,604	+79.267%
2025-07-10	25.5100	26.540000	25.340000	26.0100	+1.960%	974,004	+75.855%
2025-07-09	25.6200	25.740000	25.160000	25.5100	-0.313%	935,685	+79.302%
2025-07-08	25.0000	26.120000	24.840000	25.5900	+2.360%	2,053,785	+78.742%
2025-07-07	25.3200	25.780000	24.870000	25.0000	-3.772%	1,215,268	+82.960%
2025-07-03	26.2600	26.340000	25.750000	25.9800	-0.230%	628,656	+76.059%
2025-07-02	25.1900	26.210000	24.790000	26.0400	+3.333%	2,009,474	+75.653%
2025-07-01	23.9300	25.990000	23.760000	25.2000	+5.088%	1,742,609	+81.508%
2025-06-30	24.5100	24.870000	23.670000	23.9800	-2.362%	1,234,777	+90.742%
2025-06-27	24.2500	24.730000	23.980000	24.5600	+3.063%	3,969,872	+86.238%
2025-06-26	23.5500	23.890000	23.310000	23.8300	+2.056%	972,897	+91.943%
2025-06-25	23.8900	23.890000	23.175000	23.3500	-2.219%	1,062,440	+95.889%
2025-06-24	24.1200	24.270000	23.600000	23.8800	-0.209%	977,465	+91.541%
2025-06-23	23.1000	23.940000	22.730000	23.9300	+3.548%	1,275,017	+91.141%
2025-06-20	23.4900	23.555000	23.010000	23.1100	-0.602%	2,005,890	+97.923%
2025-06-18	23.4500	23.750000	23.181000	23.2500	-1.064%	768,033	+96.731%
2025-06-17	23.8600	24.200000	23.480000	23.5000	-3.013%	966,132	+94.638%
2025-06-16	23.4700	24.240000	23.275000	24.2300	+5.256%	1,427,486	+88.774%
2025-06-13	23.7300	23.950000	22.780000	23.0200	-4.640%	1,394,985	+98.697%
2025-06-12	24.3400	24.530000	23.850000	24.1400	-1.670%	1,112,462	+89.478%
2025-06-11	26.1600	26.160000	24.525000	24.5500	-5.431%	1,660,802	+86.314%
2025-06-10	26.3900	26.570000	25.495000	25.9600	-0.536%	2,235,513	+76.194%
2025-06-09	25.7500	26.420000	25.360000	26.1000	+4.567%	1,857,068	+75.249%
2025-06-06	24.8000	25.195000	24.610000	24.9600	+1.176%	1,113,762	+83.253%
2025-06-05	24.4300	24.960000	24.165000	24.6700	0.000%	1,306,329	+85.407%
2025-06-04	24.9600	25.190000	24.670000	24.6700	-0.524%	922,157	+85.407%
2025-06-03	24.3000	25.035000	23.975000	24.8000	+2.268%	1,154,127	+84.435%
2025-06-02	24.5600	24.580000	24.110000	24.2500	-1.623%	1,176,892	+88.619%
2025-05-30	25.0900	25.200000	24.620000	24.6500	-2.838%	1,946,395	+85.558%
2025-05-29	25.7500	25.960000	24.810000	25.3700	-0.937%	1,325,506	+80.292%
2025-05-28	26.1700	26.275000	25.565000	25.6100	-2.252%	991,172	+78.602%
2025-05-27	25.3900	26.210000	24.930000	26.2000	+6.721%	1,193,815	+74.580%
2025-05-23	23.9000	24.690000	23.700000	24.5500	-2.074%	874,590	+86.314%
2025-05-22	24.6900	25.155000	24.300000	25.0700	+1.539%	1,243,408	+82.449%
2025-05-21	25.6700	25.685000	24.660000	24.6900	-6.795%	1,382,685	+85.257%
2025-05-20	25.7800	26.570000	25.780000	26.4900	+2.794%	1,168,942	+72.669%
2025-05-19	25.5000	26.000000	25.500000	25.7700	-1.566%	1,503,852	+77.493%
2025-05-16	26.4600	26.610000	25.810000	26.1800	-1.356%	1,813,237	+74.714%
2025-05-15	25.9200	26.655000	25.740000	26.5400	+1.414%	3,058,554	+72.344%
2025-05-14	26.7700	26.770000	25.890000	26.1700	-2.168%	2,367,904	+74.780%
2025-05-13	26.7000	27.040000	26.400000	26.7500	+1.287%	3,003,626	+70.991%
2025-05-12	24.8200	26.505000	24.745000	26.4100	+14.926%	3,767,496	+73.192%
2025-05-09	23.8100	23.930000	22.810000	22.9800	-3.648%	2,093,326	+99.043%
2025-05-08	23.7000	24.240000	22.950000	23.8500	+1.836%	2,829,678	+91.782%
2025-05-07	21.1600	23.821500	20.975000	23.4200	+16.344%	3,356,503	+95.303%
2025-05-06	20.5300	20.880000	19.750000	20.1300	-2.660%	2,602,548	+127.223%
2025-05-05	21.8750	22.020000	20.660000	20.6800	-1.944%	1,851,578	+121.180%
2025-05-02	20.9400	21.595000	20.800000	21.0900	+0.957%	1,396,207	+116.880%
2025-05-01	21.0900	21.290000	20.690000	20.8900	-0.524%	1,438,655	+118.956%
2025-04-30	20.3300	21.090000	20.200000	21.0000	+0.143%	1,334,898	+117.810%
2025-04-29	20.7400	21.060000	20.590000	20.9700	+0.239%	945,964	+118.121%
2025-04-28	20.8500	21.070000	20.535000	20.9200	+0.577%	977,275	+118.642%
2025-04-25	20.9500	21.160000	20.400000	20.8000	-1.701%	793,098	+119.904%
2025-04-24	20.5200	21.320000	20.520000	21.1600	+3.371%	1,524,651	+116.163%
2025-04-23	21.3800	21.687000	20.400000	20.4700	-0.195%	2,719,749	+123.449%
2025-04-22	20.2300	20.675000	19.810000	20.5100	+2.601%	3,129,057	+123.013%
2025-04-21	19.2200	20.080000	19.060000	19.9900	+0.452%	2,986,609	+128.814%
2025-04-17	19.6400	20.010000	19.560000	19.9000	+1.842%	1,468,159	+129.849%
2025-04-16	20.2100	20.255000	19.410000	19.5400	-3.506%	1,174,052	+134.084%
2025-04-15	20.8400	21.240000	20.020000	20.2500	-3.617%	1,716,858	+125.877%
2025-04-14	21.4100	21.610000	20.490000	21.0100	+1.010%	1,902,106	+117.706%
2025-04-11	20.8200	20.950000	20.050000	20.8000	-1.794%	1,914,956	+119.904%
2025-04-10	21.5300	21.708500	20.365000	21.1800	-4.336%	2,411,056	+115.958%
2025-04-09	19.5900	22.460000	19.050000	22.1400	+10.479%	5,188,441	+106.594%
2025-04-08	22.8700	23.000000	19.920000	20.0400	-9.973%	3,534,769	+128.244%
2025-04-07	23.3000	24.410000	21.840000	22.2600	-7.635%	2,302,373	+105.481%
2025-04-04	22.5100	24.540000	22.240000	24.1000	+1.903%	3,510,843	+89.793%
2025-04-03	25.7900	26.270000	23.310000	23.6500	-16.372%	4,072,723	+93.404%
2025-04-02	27.1400	28.450000	27.140000	28.2800	+3.136%	1,662,553	+61.740%
2025-04-01	26.7200	27.540000	26.590000	27.4200	+2.928%	1,989,880	+66.813%
2025-03-31	26.2600	26.725000	25.920000	26.6400	-0.038%	2,062,604	+71.697%
2025-03-28	27.0100	27.010000	26.185000	26.6500	-1.661%	1,689,812	+71.632%
2025-03-27	27.3800	27.510000	26.860000	27.1000	-0.986%	1,429,689	+68.782%
2025-03-26	27.3000	27.470000	26.750000	27.3700	+0.404%	1,402,774	+67.117%
2025-03-25	27.1400	27.270000	26.790000	27.2600	-0.620%	1,483,227	+67.792%
2025-03-24	25.6600	27.455000	25.485000	27.4300	+9.588%	2,025,343	+66.752%
2025-03-21	25.5300	25.660000	24.560000	25.0300	-3.731%	3,762,268	+82.741%
2025-03-20	25.4000	26.350000	25.400000	26.0000	+1.881%	2,019,896	+75.923%
2025-03-19	25.4300	25.730700	25.260000	25.5200	+0.830%	1,828,119	+79.232%
2025-03-18	25.6400	25.778000	25.040000	25.3100	-1.747%	1,509,050	+80.719%
2025-03-17	25.5700	25.995000	24.970000	25.7600	+1.818%	2,067,222	+77.562%
2025-03-14	26.0100	26.010000	24.970000	25.3000	-1.480%	2,510,559	+80.791%
2025-03-13	25.8300	26.090000	25.000000	25.6800	-0.696%	2,308,398	+78.115%
2025-03-12	26.8800	27.020000	25.555000	25.8600	-3.001%	1,591,802	+76.875%
2025-03-11	27.9700	27.970000	26.660000	26.6600	-4.786%	1,469,128	+71.568%
2025-03-10	28.5200	28.870000	27.980000	28.0000	-3.081%	1,449,989	+63.357%
2025-03-07	29.2400	29.555000	28.470000	28.8900	-1.835%	1,178,274	+58.325%
2025-03-06	28.5700	29.915000	28.505000	29.4300	+1.448%	1,341,771	+55.420%
2025-03-05	29.4800	29.870000	28.620000	29.0100	-1.494%	1,283,779	+57.670%
2025-03-04	30.0300	30.440000	29.400000	29.4500	-3.284%	2,359,270	+55.314%
2025-03-03	32.9600	33.131400	30.425000	30.4500	-7.136%	1,599,767	+50.213%

document.getElementById("FLb3tS").onerror = function(){this.style.display='none';}; .dark-mode .sZzt7k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sZzt7k{ color: #333333; background-color: white; border: 2px solid #333333; }SHOOSteven Madden Ltdstock NASDAQ

SHOO
Steven Madden Ltd
stock NASDAQ