Get the Stockscreener App
32.70
0.65%
0.21
After Hours:
32.70
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 September 18, 2025, is $32.70.
- 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 99.63% to $32.70 now.
- The 52-week high stock price for SHOO is $50.01, representing a 52.94% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for SHOO is $19.05, indicating a -41.74% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Steven Madden Ltd (SHOO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 18, 2025 | $33.14 | $32.46 | $0.68 | 1,394,982.0 | +0.65% |
| Sep 17, 2025 | $33.25 | $31.02 | $2.23 | 1,777,293.0 | +3.04% |
| Sep 16, 2025 | $31.77 | $30.70 | $1.07 | 1,180,537.0 | +0.51% |
| Sep 15, 2025 | $32.02 | $30.94 | $1.08 | 1,891,511.0 | +0.71% |
| Sep 12, 2025 | $31.77 | $30.54 | $1.23 | 1,944,749.0 | -2.01% |
| Sep 11, 2025 | $31.90 | $30.12 | $1.78 | 1,996,400.0 | +4.23% |
| Sep 10, 2025 | $30.79 | $29.99 | $0.80 | 1,584,544.0 | +0.73% |
| Sep 09, 2025 | $30.48 | $29.74 | $0.74 | 1,477,346.0 | -0.72% |
| Sep 08, 2025 | $30.73 | $29.70 | $1.04 | 1,322,568.0 | +0.59% |
| Sep 05, 2025 | $30.86 | $29.90 | $0.96 | 1,442,138.0 | +0.66% |
| Sep 04, 2025 | $30.17 | $28.91 | $1.26 | 1,667,657.0 | +3.47% |
| Sep 03, 2025 | $29.91 | $29.07 | $0.84 | 1,159,576.0 | -1.09% |
| Sep 02, 2025 | $29.53 | $28.55 | $0.9799 | 1,304,954.0 | +1.34% |
| Aug 29, 2025 | $29.77 | $29.02 | $0.75 | 1,101,586.0 | -0.48% |
| Aug 28, 2025 | $29.66 | $28.82 | $0.8425 | 1,272,591.0 | -0.68% |
| Aug 27, 2025 | $29.44 | $27.76 | $1.68 | 1,462,352.0 | +4.41% |
| Aug 26, 2025 | $28.53 | $28.04 | $0.49 | 1,617,522.0 | +0.39% |
| Aug 25, 2025 | $28.54 | $27.95 | $0.585 | 1,173,541.0 | -1.77% |
| Aug 22, 2025 | $28.92 | $27.19 | $1.73 | 1,449,878.0 | +5.18% |
| Aug 21, 2025 | $27.23 | $26.05 | $1.18 | 1,353,357.0 | +1.99% |
| Aug 20, 2025 | $27.23 | $26.56 | $0.67 | 1,089,468.0 | -1.63% |
| Aug 19, 2025 | $27.79 | $26.91 | $0.885 | 1,089,606.0 | +0.45% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $33.25 | $28.55 | $4.70 | 21,539,237.0 | +12.60% |
| Aug, 2025 | $29.77 | $23.15 | $6.62 | 32,405,208.0 | +20.97% |
| Jul, 2025 | $27.41 | $22.26 | $5.15 | 34,527,189.0 | +0.10% |
| Jun, 2025 | $26.57 | $22.73 | $3.84 | 28,588,378.0 | -2.72% |
| May, 2025 | $27.04 | $19.75 | $7.29 | 41,177,252.0 | +17.38% |
| Apr, 2025 | $28.45 | $19.05 | $9.40 | 46,969,035.0 | -21.17% |
| Mar, 2025 | $33.13 | $24.56 | $8.57 | 36,675,098.0 | -18.76% |
| Feb, 2025 | $40.02 | $32.31 | $7.71 | 20,056,888.0 | -20.12% |
| Jan, 2025 | $43.50 | $39.90 | $3.60 | 11,584,288.0 | -3.46% |
Steven Madden Ltd Stock (SHOO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $46.76 | $41.41 | $5.35 | 14,273,201.0 | -7.35% |
| Nov, 2024 | $46.99 | $41.41 | $5.58 | 16,365,594.0 | +1.36% |
| Oct, 2024 | $50.01 | $44.45 | $5.56 | 12,825,802.0 | -8.21% |
| Sep, 2024 | $49.29 | $42.55 | $6.74 | 12,569,838.0 | +8.63% |
| Aug, 2024 | $45.60 | $39.86 | $5.74 | 11,788,854.0 | -0.53% |
| Jul, 2024 | $47.24 | $41.25 | $5.99 | 16,124,058.0 | +7.19% |
| Jun, 2024 | $45.91 | $41.70 | $4.21 | 12,995,192.0 | -4.84% |
| May, 2024 | $44.61 | $37.99 | $6.62 | 12,155,007.0 | +10.00% |
| 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% |
0.82%
3.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):