SHOO - STEVEN MADDEN, LTD.
39.72
-0.080 -0.201%
Share volume: 1,186,549
Last Updated: 04-20-2026
Apparel/Footwear, Except Rubber:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$39.80
-0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $39.28 | $39.28 | $39.91 | $39.91 | $38.36 | $38.36 | $39.72 | $39.72 | 1,186,549 | $1,186,549.00 |
| 04-17-2026 | $39.23 | $39.23 | $40.22 | $40.22 | $39.06 | $39.06 | $39.80 | $39.80 | 1,080,952 | $1,080,952.00 |
| 04-16-2026 | $38.10 | $38.10 | $38.72 | $38.72 | $37.78 | $37.78 | $38.25 | $38.25 | 999,534 | $999,534.00 |
| 04-15-2026 | $38.25 | $38.25 | $38.86 | $38.86 | $38.09 | $38.09 | $38.38 | $38.38 | 948,375 | $948,375.00 |
| 04-14-2026 | $37.87 | $37.87 | $38.58 | $38.58 | $37.83 | $37.83 | $38.20 | $38.20 | 931,479 | $931,479.00 |
| 04-13-2026 | $37.73 | $37.73 | $38.18 | $38.18 | $37.28 | $37.28 | $37.62 | $37.62 | 859,950 | $859,950.00 |
| 04-10-2026 | $38.22 | $38.22 | $38.46 | $38.46 | $37.87 | $37.87 | $37.96 | $37.96 | 785,090 | $785,090.00 |
| 04-09-2026 | $36.84 | $36.84 | $38.45 | $38.45 | $36.62 | $36.62 | $38.18 | $38.18 | 988,330 | $988,330.00 |
| 04-08-2026 | $37.38 | $37.38 | $37.68 | $37.68 | $36.92 | $36.92 | $37.21 | $37.21 | 1,201,077 | $1,201,077.00 |
| 04-07-2026 | $35.10 | $35.10 | $35.78 | $35.78 | $34.85 | $34.85 | $35.13 | $35.13 | 788,643 | $788,643.00 |