Home

Steven Madden, Ltd. - Common Stock (SHOO)

34.12
-0.17 (-0.51%)
NASDAQ · Last Trade: Oct 2nd, 11:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Steven Madden, Ltd. - Common Stock (SHOO)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202533.6234.4132.9634.291,380,11734.29
9/30/202533.8034.1333.4533.481,666,24033.48
9/29/202533.9734.0033.3233.891,234,29533.89
9/26/202533.0233.9032.6933.771,219,03633.77
9/25/202532.3632.7531.7432.701,298,86832.70
9/24/202532.8033.0832.1132.82969,31432.82
9/23/202533.3133.5632.9132.932,475,19932.93
9/22/202533.1934.0132.6833.162,970,13333.16
9/19/202532.7132.7731.8132.024,344,26632.02
9/18/202532.9133.1432.4632.701,394,98232.70
9/17/202531.5033.2531.0232.491,777,51032.49
9/16/202531.3531.7730.7031.531,180,76131.53
9/15/202531.2332.0230.9431.371,891,51231.37
9/12/202531.7731.7730.5431.151,944,75831.15
9/11/202530.6431.9030.1231.791,996,40331.58
9/10/202530.1330.7929.9930.501,584,55530.30
9/09/202530.1930.4829.7430.281,477,47530.08
9/08/202530.5530.7329.7030.501,322,87030.30
9/05/202530.1030.8629.9030.321,442,97630.12
9/04/202529.1530.1728.9130.121,667,77129.92
9/03/202529.3129.9129.0729.111,159,57628.92
9/02/202528.8829.5328.5529.431,305,10929.24
8/29/202529.2629.7729.0229.041,101,58928.85
8/28/202529.6029.6628.8229.181,272,59328.99
8/27/202528.0629.4427.7629.381,462,35629.19
8/26/202528.0528.5328.0428.141,617,52527.95
8/25/202528.5028.5427.9528.031,173,54327.84
8/22/202527.2128.9227.1928.541,449,87828.35
8/21/202526.3727.2326.0527.131,353,35726.95
8/20/202526.9727.2326.5626.601,089,48126.42
8/19/202527.1827.7926.9127.041,089,61426.86
8/18/202527.0827.5526.5526.921,017,58026.74
8/15/202527.0227.1426.7827.011,107,65926.83
8/14/202526.5526.9526.3426.741,348,43726.56
8/13/202526.1627.4426.1627.331,990,51427.15
8/12/202524.9426.3024.8026.101,768,73025.93
8/11/202525.6125.8324.5024.611,480,47124.45
8/08/202525.5425.7224.9025.441,754,91925.27
8/07/202525.9025.9025.3225.651,791,81225.48
8/06/202525.1425.8925.0125.851,812,81925.68
8/05/202525.3825.3824.7625.101,428,70924.93
8/04/202523.6325.2223.6325.102,353,96824.93
8/01/202523.5424.1823.1523.522,940,41123.36
7/31/202523.8224.2923.5424.003,351,02123.85
7/30/202523.0924.8122.2623.863,727,36623.71
7/29/202526.8726.8925.9226.322,191,86426.15
7/28/202527.1227.4126.8227.001,445,74526.82
7/25/202526.6426.9226.2326.871,075,35626.69
7/24/202526.8227.2726.0826.181,116,23026.01
7/23/202527.3127.6626.9727.00951,14626.82
7/22/202526.4527.1926.3227.141,370,83726.96
7/21/202526.7826.9926.0026.071,439,34625.90
7/18/202526.6326.9526.2626.471,600,51526.30
7/17/202526.5626.7925.6126.132,362,48025.96
7/16/202524.2124.7323.8624.581,627,03924.42
7/15/202525.0825.1823.9823.991,314,10923.83
7/14/202525.3125.3924.5124.841,017,93924.68
7/11/202525.4925.8725.1625.52786,60425.35
7/10/202525.5126.5425.3426.01974,00425.84
7/09/202525.6225.7425.1625.51935,68425.34
7/08/202525.0026.1224.8425.592,053,77625.42
7/07/202525.3225.7824.8725.001,215,26824.83
7/03/202526.2626.3425.7525.98628,65625.81
7/02/202525.1926.2124.7926.042,009,36725.87