Get the Stockscreener App
39.59
1.30%
-0.52
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Steven Madden Ltd. Stock (SHOO) Price History
The historical daily chart and data for Steven Madden Ltd. stock (SHOO), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $39.59.
- Steven Madden Ltd. all-time high stock price is $51.56, occurred on November 17, 2021.
- The lowest Steven Madden Ltd. stock price recorded was $16.38 on March 18, 2020. Since then, Steven Madden Ltd.'s stock price has risen over 141.70% to $39.59 now.
- The 52-week high stock price for SHOO is $45.63, representing a 15.26% increase from the current share price, occurred on February 23, 2024.
- The 52-week low stock price for SHOO is $29.92, indicating a -24.43% decrease from the current share price, occurred on May 25, 2023.
- The closing price of Steven Madden Ltd. (SHOO) stock in the beginning of 2023 was $46.62. The stock closed the year at $31.96, a loss of over -31.45% for the year.
The table below shows more information about SHOO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $40.98 | $39.33 | $1.65 | 666,173.0 | -1.30% |
| May 02, 2024 | $40.64 | $39.79 | $0.85 | 882,459.0 | +1.75% |
| May 01, 2024 | $40.37 | $37.99 | $2.38 | 1,390,904.0 | -2.45% |
| Apr 30, 2024 | $40.89 | $40.30 | $0.59 | 1,060,777.0 | -1.41% |
| Apr 29, 2024 | $41.23 | $40.50 | $0.73 | 783,217.0 | +1.26% |
| Apr 26, 2024 | $41.20 | $39.98 | $1.22 | 579,741.0 | +1.91% |
| Apr 25, 2024 | $40.13 | $39.45 | $0.68 | 754,379.0 | -1.83% |
| Apr 24, 2024 | $40.78 | $40.44 | $0.34 | 423,527.0 | +0.05% |
| Apr 23, 2024 | $40.69 | $39.42 | $1.27 | 511,411.0 | +1.84% |
| Apr 22, 2024 | $40.06 | $39.25 | $0.81 | 437,110.0 | +1.51% |
| Apr 19, 2024 | $39.31 | $38.44 | $0.87 | 592,845.0 | +1.48% |
| Apr 18, 2024 | $39.21 | $38.51 | $0.705 | 597,207.0 | -0.67% |
| Apr 17, 2024 | $39.42 | $38.75 | $0.67 | 447,070.0 | -0.61% |
| Apr 16, 2024 | $39.23 | $38.63 | $0.595 | 418,099.0 | -0.15% |
| Apr 15, 2024 | $39.50 | $38.76 | $0.74 | 559,151.0 | +0.05% |
| Apr 12, 2024 | $39.24 | $38.62 | $0.62 | 552,963.0 | -0.33% |
| Apr 11, 2024 | $39.94 | $39.20 | $0.735 | 869,876.0 | -1.03% |
| Apr 10, 2024 | $39.91 | $39.15 | $0.76 | 748,128.0 | -2.80% |
| Apr 09, 2024 | $41.29 | $40.28 | $1.01 | 618,165.0 | -0.02% |
| Apr 08, 2024 | $41.18 | $40.48 | $0.695 | 513,546.0 | -0.44% |
| Apr 05, 2024 | $41.16 | $40.67 | $0.48 | 497,126.0 | +0.15% |
Steven Madden Ltd. Stock (SHOO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Steven Madden Ltd. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHOO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Steven Madden Ltd. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Steven Madden Ltd. Stock (SHOO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $40.98 | $37.99 | $2.99 | 3,605,709.0 | -2.03% |
| Apr, 2024 | $42.71 | $38.44 | $4.27 | 13,443,350.0 | -4.42% |
| Mar, 2024 | $43.40 | $40.16 | $3.24 | 23,527,590.0 | -1.26% |
| Feb, 2024 | $45.63 | $39.45 | $6.19 | 16,336,090.0 | +2.24% |
| Jan, 2024 | $43.58 | $39.83 | $3.75 | 11,744,826.0 | -0.29% |
Steven Madden Ltd. Stock (SHOO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.23 | $37.80 | $6.43 | 13,501,781.0 | +10.76% |
| Nov, 2023 | $38.65 | $31.56 | $7.09 | 12,683,059.0 | +15.65% |
| Oct, 2023 | $33.99 | $31.01 | $2.98 | 11,089,697.0 | +3.21% |
| Sep, 2023 | $35.22 | $30.35 | $4.87 | 13,111,013.0 | -7.91% |
| Aug, 2023 | $36.63 | $32.32 | $4.31 | 17,102,508.0 | +3.36% |
| Jul, 2023 | $34.14 | $31.33 | $2.81 | 13,295,775.0 | +2.11% |
| Jun, 2023 | $35.25 | $30.45 | $4.80 | 22,011,983.0 | +4.74% |
| May, 2023 | $35.28 | $29.92 | $5.36 | 19,886,155.0 | -10.93% |
| Apr, 2023 | $36.80 | $33.59 | $3.21 | 16,823,082.0 | -2.67% |
| Mar, 2023 | $36.93 | $33.43 | $3.50 | 19,666,774.0 | -0.83% |
| Feb, 2023 | $37.85 | $33.16 | $4.69 | 19,009,995.0 | +1.26% |
| Jan, 2023 | $35.87 | $30.21 | $5.65 | 14,605,680.0 | +12.17% |
Steven Madden Ltd. Stock (SHOO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $35.29 | $31.09 | $4.20 | 16,360,270.0 | -7.47% |
| Nov, 2022 | $34.88 | $28.48 | $6.40 | 19,753,548.0 | +15.63% |
| Oct, 2022 | $30.25 | $26.44 | $3.81 | 16,484,427.0 | +12.00% |
| Sep, 2022 | $31.70 | $26.36 | $5.34 | 21,075,593.0 | -8.38% |
| Aug, 2022 | $34.75 | $29.09 | $5.66 | 16,140,843.0 | -8.17% |
| Jul, 2022 | $35.33 | $31.06 | $4.27 | 16,344,890.0 | -1.58% |
| Jun, 2022 | $40.28 | $31.54 | $8.74 | 17,283,915.0 | -13.37% |
| May, 2022 | $42.76 | $32.62 | $10.14 | 19,266,378.0 | -9.45% |
| Apr, 2022 | $45.04 | $36.77 | $8.27 | 15,480,574.0 | +6.26% |
| Mar, 2022 | $43.16 | $37.42 | $5.73 | 13,837,690.0 | -9.42% |
| Feb, 2022 | $43.56 | $39.00 | $4.56 | 11,661,081.0 | +3.69% |
| Jan, 2022 | $49.84 | $38.86 | $10.98 | 11,971,246.0 | -11.47% |
1.29%
1.28%
Cap:
|
Volume (24h):