NasdaqGS - Delayed Quote USD

Steven Madden, Ltd. (SHOO)

Time to buy SHOO?

23.42

+3.29

+(16.34%)

At close: May 7 at 4:00:00 PM EDT

23.20

-0.22

(-0.94%)

After hours: May 7 at 7:45:27 PM EDT

Time to buy SHOO?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	21.16	23.82	20.98	23.42	23.42	3,356,500
May 6, 2025	20.53	20.88	19.75	20.13	20.13	2,602,500
May 5, 2025	21.88	22.02	20.66	20.68	20.68	1,851,500
May 2, 2025	20.94	21.60	20.80	21.09	21.09	1,396,200
May 1, 2025	21.09	21.29	20.69	20.89	20.89	1,438,700
Apr 30, 2025	20.33	21.09	20.20	21.00	21.00	1,334,900
Apr 29, 2025	20.74	21.06	20.59	20.97	20.97	946,000
Apr 28, 2025	20.85	21.07	20.54	20.92	20.92	977,300
Apr 25, 2025	20.95	21.16	20.40	20.80	20.80	793,100
Apr 24, 2025	20.52	21.32	20.52	21.16	21.16	1,524,600
Apr 23, 2025	21.38	21.69	20.40	20.47	20.47	2,719,700
Apr 22, 2025	20.23	20.68	19.81	20.51	20.51	3,129,100
Apr 21, 2025	19.22	20.08	19.06	19.99	19.99	2,986,600
Apr 17, 2025	19.64	20.01	19.56	19.90	19.90	1,468,200
Apr 16, 2025	20.21	20.26	19.41	19.54	19.54	1,174,000
Apr 15, 2025	20.84	21.24	20.02	20.25	20.25	1,716,900
Apr 14, 2025	21.41	21.61	20.49	21.01	21.01	1,902,100
Apr 11, 2025	20.82	20.95	20.05	20.80	20.80	1,915,000
Apr 10, 2025	21.53	21.71	20.36	21.18	21.18	2,411,100
Apr 9, 2025	19.59	22.46	19.05	22.14	22.14	5,188,400
Apr 8, 2025	22.87	23.00	19.92	20.04	20.04	3,534,800
Apr 7, 2025	23.30	24.41	21.84	22.26	22.26	2,302,400
Apr 4, 2025	22.51	24.54	22.24	24.10	24.10	3,510,800
Apr 3, 2025	25.79	26.27	23.31	23.65	23.65	4,072,700
Apr 2, 2025	27.14	28.45	27.14	28.28	28.28	1,662,300
Apr 1, 2025	26.72	27.54	26.59	27.42	27.42	1,989,900
Mar 31, 2025	26.26	26.73	25.92	26.64	26.64	2,062,600
Mar 28, 2025	27.01	27.01	26.19	26.65	26.65	1,689,800
Mar 27, 2025	27.38	27.51	26.86	27.10	27.10	1,429,700
Mar 26, 2025	27.30	27.47	26.75	27.37	27.37	1,463,000
Mar 25, 2025	27.14	27.27	26.79	27.26	27.26	1,524,300
Mar 24, 2025	25.66	27.46	25.49	27.43	27.43	2,039,300
Mar 21, 2025	25.53	25.66	24.56	25.03	25.03	4,421,700
Mar 20, 2025	25.40	26.35	25.40	26.00	26.00	2,040,400
Mar 19, 2025	25.43	25.73	25.26	25.52	25.52	1,871,000
Mar 18, 2025	25.64	25.78	25.04	25.31	25.31	1,553,100
Mar 17, 2025	25.57	26.00	24.97	25.76	25.76	2,173,700
Mar 14, 2025	26.01	26.01	24.97	25.30	25.30	2,525,900
Mar 13, 2025	25.83	26.09	25.00	25.68	25.68	2,325,400
Mar 12, 2025	26.88	27.02	25.56	25.86	25.86	1,639,800
Mar 11, 2025	27.97	27.97	26.66	26.66	26.66	1,504,200
Mar 10, 2025	0.21 Dividend
Mar 10, 2025	28.52	28.87	27.98	28.00	28.00	1,461,500
Mar 7, 2025	29.24	29.56	28.47	28.89	28.68	1,184,800
Mar 6, 2025	28.57	29.92	28.51	29.43	29.22	1,386,700
Mar 5, 2025	29.48	29.87	28.62	29.01	28.80	1,316,500
Mar 4, 2025	30.03	30.44	29.40	29.45	29.24	2,364,100
Mar 3, 2025	32.96	33.13	30.43	30.45	30.23	1,635,000
Feb 28, 2025	33.38	33.82	32.31	32.79	32.55	1,567,700
Feb 27, 2025	34.47	35.00	32.82	33.22	32.98	2,331,900
Feb 26, 2025	37.97	37.97	34.56	34.84	34.59	2,563,400
Feb 25, 2025	38.48	38.81	37.79	37.89	37.61	1,419,700
Feb 24, 2025	38.54	39.39	38.10	38.53	38.25	1,111,300
Feb 21, 2025	38.84	38.85	37.71	38.23	37.95	721,600
Feb 20, 2025	39.04	39.27	38.30	38.70	38.42	489,100
Feb 19, 2025	39.15	39.55	38.96	39.30	39.01	518,900
Feb 18, 2025	39.59	40.02	39.21	39.70	39.41	898,900
Feb 14, 2025	39.67	39.76	39.00	39.63	39.34	750,000
Feb 13, 2025	38.58	39.71	38.09	39.67	39.38	1,010,600
Feb 12, 2025	37.56	37.90	37.29	37.63	37.36	643,600
Feb 11, 2025	37.45	38.46	37.45	38.24	37.96	721,600
Feb 10, 2025	37.26	37.78	36.40	37.73	37.46	1,042,900
Feb 7, 2025	37.34	37.49	36.90	37.19	36.92	945,400
Feb 6, 2025	37.98	38.24	37.21	37.60	37.33	658,200
Feb 5, 2025	37.22	37.71	36.88	37.60	37.33	671,700
Feb 4, 2025	37.91	37.92	36.91	37.29	37.02	1,428,600
Feb 3, 2025	39.96	39.97	38.25	38.32	38.04	1,162,200
Jan 31, 2025	41.65	41.84	40.96	41.05	40.75	726,200
Jan 30, 2025	41.45	42.27	41.45	41.87	41.57	459,700
Jan 29, 2025	41.39	41.70	41.20	41.32	41.02	396,800
Jan 28, 2025	41.14	42.07	41.08	41.51	41.21	487,600
Jan 27, 2025	41.53	42.00	40.99	41.23	40.93	939,500
Jan 24, 2025	41.96	42.14	41.28	41.50	41.20	558,900
Jan 23, 2025	41.61	42.40	41.28	41.98	41.67	574,700
Jan 22, 2025	41.92	42.18	41.59	41.75	41.45	521,700
Jan 21, 2025	41.48	42.47	40.99	42.12	41.81	676,200
Jan 17, 2025	41.33	41.33	40.71	41.12	40.82	617,000
Jan 16, 2025	41.19	41.50	40.53	40.80	40.50	628,300
Jan 15, 2025	41.58	41.80	40.75	41.19	40.89	589,000
Jan 14, 2025	40.52	41.02	40.35	40.84	40.54	611,600
Jan 13, 2025	40.59	40.69	39.90	40.26	39.97	593,400
Jan 10, 2025	40.55	41.17	40.21	40.92	40.62	827,000
Jan 8, 2025	41.23	41.52	40.92	41.19	40.89	473,500
Jan 7, 2025	42.19	42.42	41.47	41.56	41.26	488,700
Jan 6, 2025	41.88	42.84	41.88	42.15	41.84	530,200
Jan 3, 2025	42.16	42.60	41.54	41.91	41.61	757,900
Jan 2, 2025	42.75	43.50	41.90	41.96	41.65	655,600
Dec 31, 2024	42.30	42.88	42.23	42.52	42.21	601,600
Dec 30, 2024	41.94	42.37	41.41	42.23	41.92	504,300
Dec 27, 2024	42.33	42.68	42.13	42.33	42.02	400,600
Dec 26, 2024	42.18	42.78	42.01	42.53	42.22	332,400
Dec 24, 2024	42.44	42.48	42.08	42.29	41.98	268,400
Dec 23, 2024	42.56	43.21	42.12	42.47	42.16	502,300
Dec 20, 2024	42.40	43.71	42.40	42.83	42.52	3,705,200
Dec 19, 2024	42.74	43.16	42.26	42.74	42.43	845,900
Dec 18, 2024	43.31	44.06	42.45	42.59	42.28	704,700
Dec 17, 2024	43.71	44.22	43.24	43.26	42.95	625,400
Dec 16, 2024	43.57	44.44	43.57	43.82	43.50	743,700
Dec 13, 2024	0.21 Dividend
Dec 13, 2024	43.45	43.83	43.27	43.67	43.35	513,200
Dec 12, 2024	43.86	44.04	43.34	43.73	43.20	470,700
Dec 11, 2024	43.59	44.04	43.40	44.01	43.48	728,600
Dec 10, 2024	43.72	44.28	43.26	43.52	43.00	783,400
Dec 9, 2024	44.94	45.13	43.78	43.84	43.31	697,400
Dec 6, 2024	44.84	44.94	44.50	44.74	44.20	659,400
Dec 5, 2024	45.61	45.65	44.28	44.47	43.93	581,900
Dec 4, 2024	45.71	46.35	45.49	45.81	45.26	799,400
Dec 3, 2024	46.47	46.76	45.66	46.01	45.46	666,200
Dec 2, 2024	45.52	46.60	45.46	46.18	45.62	954,900
Nov 29, 2024	45.28	45.61	45.05	45.58	45.03	513,000
Nov 27, 2024	44.39	45.05	44.38	44.84	44.30	560,600
Nov 26, 2024	45.07	45.73	44.02	44.16	43.63	628,200
Nov 25, 2024	43.79	45.70	43.79	45.41	44.86	1,036,400
Nov 22, 2024	42.74	43.77	42.69	43.40	42.88	648,400
Nov 21, 2024	41.87	42.95	41.43	42.82	42.30	535,300
Nov 20, 2024	42.33	42.33	41.41	41.59	41.09	775,000
Nov 19, 2024	42.52	42.81	41.91	42.53	42.02	621,100
Nov 18, 2024	43.39	44.30	42.73	42.79	42.27	806,200
Nov 15, 2024	44.17	44.17	43.13	43.23	42.71	750,500
Nov 14, 2024	44.44	45.16	43.90	43.95	43.42	719,600
Nov 13, 2024	45.16	45.38	44.22	44.27	43.74	917,700
Nov 12, 2024	44.93	45.51	44.69	44.97	44.43	751,600
Nov 11, 2024	45.16	45.39	44.67	44.83	44.29	895,900
Nov 8, 2024	45.56	46.16	44.58	44.63	44.09	1,340,600
Nov 7, 2024	45.96	46.02	43.20	45.60	45.05	1,559,900
Nov 6, 2024	46.27	46.99	43.18	44.23	43.70	1,841,700
Nov 5, 2024	44.77	45.43	44.54	45.41	44.86	460,300
Nov 4, 2024	44.74	45.70	44.71	44.89	44.35	654,200
Nov 1, 2024	45.36	45.44	44.69	44.75	44.21	830,000
Oct 31, 2024	45.08	45.78	44.45	44.97	44.43	588,700
Oct 30, 2024	45.05	46.31	45.00	45.09	44.55	482,500
Oct 29, 2024	44.84	45.49	44.63	45.12	44.58	608,800
Oct 28, 2024	45.53	46.49	45.53	45.89	45.34	541,800
Oct 25, 2024	45.96	46.50	45.12	45.30	44.75	539,500
Oct 24, 2024	45.42	45.60	45.15	45.43	44.88	463,100
Oct 23, 2024	45.31	45.70	44.94	45.25	44.71	479,700
Oct 22, 2024	46.72	46.72	45.51	45.63	45.08	1,007,800
Oct 21, 2024	48.28	48.38	46.82	46.93	46.37	890,600
Oct 18, 2024	48.61	48.89	48.47	48.56	47.98	669,800
Oct 17, 2024	49.05	49.09	48.51	48.61	48.02	460,300
Oct 16, 2024	48.69	49.09	48.35	48.83	48.24	435,000
Oct 15, 2024	47.88	49.12	47.41	48.17	47.59	743,500
Oct 14, 2024	47.76	48.12	47.26	47.74	47.17	657,600
Oct 11, 2024	47.04	48.02	47.04	47.88	47.30	357,100
Oct 10, 2024	46.74	47.11	46.46	47.04	46.47	423,100
Oct 9, 2024	47.25	47.58	46.70	46.97	46.40	532,000
Oct 8, 2024	47.03	47.60	46.55	47.08	46.51	677,200
Oct 7, 2024	49.03	49.10	46.40	47.12	46.55	714,100
Oct 4, 2024	48.53	49.38	48.43	49.35	48.76	527,500
Oct 3, 2024	48.62	48.83	47.75	47.98	47.40	684,300
Oct 2, 2024	49.10	49.27	48.79	49.09	48.50	433,300
Oct 1, 2024	48.91	50.01	48.26	49.70	49.10	818,800
Sep 30, 2024	48.61	49.11	48.33	48.99	48.40	570,800
Sep 27, 2024	48.55	49.05	48.36	48.69	48.10	524,600
Sep 26, 2024	48.45	49.02	48.06	48.38	47.80	676,000
Sep 25, 2024	48.83	49.29	47.69	47.81	47.23	720,400
Sep 24, 2024	48.23	49.11	48.23	49.01	48.42	611,400
Sep 23, 2024	48.10	48.17	47.44	48.11	47.53	557,300
Sep 20, 2024	47.98	48.07	47.25	47.47	46.90	1,436,700
Sep 19, 2024	48.67	48.76	47.41	47.89	47.31	1,009,100
Sep 18, 2024	47.14	48.59	47.08	47.46	46.89	830,700
Sep 17, 2024	46.18	47.23	46.10	47.10	46.53	867,200
Sep 16, 2024	45.61	46.26	45.15	45.76	45.21	642,800
Sep 13, 2024	0.21 Dividend
Sep 13, 2024	44.43	45.93	44.17	45.61	45.06	564,200
Sep 12, 2024	43.77	44.14	43.33	44.11	43.37	492,600
Sep 11, 2024	43.30	43.62	42.55	43.55	42.82	510,500
Sep 10, 2024	43.73	43.82	43.00	43.31	42.59	329,300
Sep 9, 2024	43.11	43.88	42.73	43.51	42.78	552,500
Sep 6, 2024	43.61	44.14	43.03	43.11	42.39	513,900
Sep 5, 2024	44.09	44.20	43.43	43.84	43.11	651,300
Sep 4, 2024	44.36	44.36	43.65	43.97	43.23	455,700
Sep 3, 2024	44.75	45.27	44.38	44.52	43.77	608,500
Aug 30, 2024	44.89	45.15	44.30	45.10	44.35	557,900
Aug 29, 2024	44.58	44.94	43.74	44.54	43.79	453,500
Aug 28, 2024	44.26	44.82	43.81	44.13	43.39	414,700
Aug 27, 2024	44.91	44.91	44.44	44.46	43.72	371,600
Aug 26, 2024	45.25	45.60	44.96	45.16	44.40	436,900
Aug 23, 2024	43.55	45.20	43.52	45.16	44.40	407,100
Aug 22, 2024	44.49	44.49	43.85	43.97	43.23	394,900
Aug 21, 2024	44.07	44.60	43.57	44.59	43.84	385,200
Aug 20, 2024	44.11	44.31	43.30	43.47	42.74	402,100
Aug 19, 2024	44.34	44.54	44.11	44.20	43.46	490,400
Aug 16, 2024	43.87	44.26	43.40	44.17	43.43	452,800
Aug 15, 2024	43.83	44.41	43.56	43.93	43.19	505,500
Aug 14, 2024	43.32	43.33	42.34	42.55	41.84	462,100
Aug 13, 2024	42.68	43.43	42.68	43.28	42.56	532,400
Aug 12, 2024	43.15	43.32	42.29	42.36	41.65	448,500
Aug 9, 2024	42.82	43.33	42.30	43.08	42.36	524,400
Aug 8, 2024	42.77	43.11	42.35	43.02	42.30	674,700
Aug 7, 2024	43.44	43.73	41.97	42.18	41.47	590,800
Aug 6, 2024	41.63	43.27	41.09	42.63	41.92	921,100
Aug 5, 2024	40.26	41.69	39.86	41.59	40.89	889,000
Aug 2, 2024	41.78	42.11	41.02	41.61	40.91	766,900
Aug 1, 2024	44.65	45.06	43.14	43.51	42.78	1,013,500
Jul 31, 2024	44.79	47.24	43.77	45.34	44.58	1,297,200
Jul 30, 2024	44.19	44.81	43.78	44.46	43.72	928,400
Jul 29, 2024	43.99	44.39	43.68	44.19	43.45	724,800
Jul 26, 2024	43.33	44.03	43.05	44.02	43.28	633,300
Jul 25, 2024	43.21	43.46	41.88	42.67	41.96	1,014,300
Jul 24, 2024	44.83	45.21	43.09	43.14	42.42	945,900
Jul 23, 2024	44.17	44.91	43.94	44.91	44.16	702,600
Jul 22, 2024	43.95	44.47	43.56	44.24	43.50	673,100
Jul 19, 2024	43.51	44.04	43.37	43.80	43.07	735,200
Jul 18, 2024	44.21	45.26	42.24	43.71	42.98	705,100
Jul 17, 2024	44.95	45.41	44.20	44.25	43.51	904,000
Jul 16, 2024	44.50	45.25	44.26	45.01	44.26	871,000
Jul 15, 2024	44.49	44.83	43.87	43.99	43.25	793,400
Jul 12, 2024	44.86	45.17	44.49	44.54	43.79	733,900
Jul 11, 2024	43.73	44.35	43.04	44.29	43.55	947,900
Jul 10, 2024	42.86	43.25	42.23	42.78	42.06	477,900
Jul 9, 2024	43.17	43.51	42.63	42.67	41.96	498,700
Jul 8, 2024	42.19	43.40	41.96	43.27	42.55	664,300
Jul 5, 2024	42.10	42.33	41.70	41.96	41.26	501,600
Jul 3, 2024	42.15	42.43	41.74	41.99	41.29	232,100
Jul 2, 2024	41.74	42.21	41.53	42.03	41.33	823,700
Jul 1, 2024	42.37	42.55	41.25	41.58	40.88	687,300
Jun 28, 2024	42.50	42.80	41.70	42.30	41.59	1,700,900
Jun 27, 2024	42.78	43.10	42.17	42.34	41.63	528,100
Jun 26, 2024	43.44	43.71	42.88	43.04	42.32	473,000
Jun 25, 2024	44.30	44.34	43.43	43.53	42.80	660,300
Jun 24, 2024	43.68	44.59	43.55	44.41	43.67	456,300
Jun 21, 2024	43.75	43.80	43.22	43.57	42.84	1,879,300
Jun 20, 2024	43.76	44.62	43.54	43.77	43.04	528,500
Jun 18, 2024	43.49	44.04	43.45	43.86	43.13	466,600
Jun 17, 2024	43.67	43.92	42.90	43.68	42.95	501,500
Jun 14, 2024	43.01	44.02	42.70	43.71	42.98	754,500
Jun 13, 2024	43.25	43.38	42.54	42.96	42.24	744,200
Jun 12, 2024	44.48	44.70	43.45	43.53	42.80	597,200
Jun 11, 2024	43.95	44.08	43.54	43.67	42.94	572,600
Jun 10, 2024	0.21 Dividend
Jun 10, 2024	43.92	44.31	42.87	44.05	43.31	468,500
Jun 7, 2024	44.83	45.35	44.42	44.53	43.58	572,500
Jun 6, 2024	44.57	45.55	44.52	45.31	44.34	520,600
Jun 5, 2024	44.08	44.63	43.96	44.34	43.39	368,000
Jun 4, 2024	44.57	45.28	44.03	44.10	43.16	774,900
Jun 3, 2024	44.92	45.91	44.63	44.70	43.74	738,500
May 31, 2024	44.20	44.61	43.70	44.45	43.50	644,300
May 30, 2024	43.34	44.57	43.21	44.06	43.12	530,100
May 29, 2024	42.82	43.46	42.82	43.11	42.19	557,600
May 28, 2024	43.24	43.80	42.94	43.50	42.57	524,000
May 24, 2024	41.99	42.94	41.99	42.84	41.92	514,300
May 23, 2024	41.34	42.18	40.91	41.45	40.56	461,400
May 22, 2024	41.88	41.90	41.05	41.30	40.42	482,500
May 21, 2024	41.63	42.27	41.63	42.11	41.21	475,300
May 20, 2024	41.73	41.99	41.55	41.84	40.95	348,500
May 17, 2024	41.83	41.88	41.49	41.66	40.77	400,500
May 16, 2024	42.55	42.61	41.73	41.77	40.88	404,000
May 15, 2024	42.59	42.78	42.11	42.49	41.58	513,800
May 14, 2024	42.07	42.81	42.06	42.45	41.54	569,300
May 13, 2024	41.84	42.54	41.61	41.96	41.06	603,800
May 10, 2024	41.52	41.69	41.18	41.37	40.49	407,500
May 9, 2024	40.92	41.64	40.84	41.62	40.73	493,400
May 8, 2024	40.37	40.87	40.23	40.76	39.89	383,500

WWW Wolverine World Wide, Inc.

14.80

+3.93%

WEYS Weyco Group, Inc.

31.21

+3.21%

BIRK Birkenstock Holding plc

51.85

+0.21%

RCKY Rocky Brands, Inc.

19.23

+2.23%

DBI Designer Brands Inc.

3.1400

+7.17%

CROX Crocs, Inc.

100.76

+2.00%

7936.T ASICS Corporation

3,328.00

+1.80%

DECK Deckers Outdoor Corporation

120.86

+3.24%

ONON On Holding AG

48.53

+0.68%

NKE.SN NIKE, Inc.

55.00

+4.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Steven Madden, Ltd. (SHOO)

Related Tickers