SHOO - STEVEN MADDEN, LTD.
34.75
-1.370 -3.942%
Share volume: 1,265,451
Last Updated: 03-05-2026
Apparel/Footwear, Except Rubber:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$36.12
-1.37
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $35.94 | $35.94 | $36.18 | $36.18 | $34.47 | $34.47 | $34.75 | $34.75 | 1,265,451 | $1,265,451.00 |
| 03-04-2026 | $36.20 | $36.20 | $36.69 | $36.69 | $35.63 | $35.63 | $36.12 | $36.12 | 1,203,186 | $1,203,186.00 |
| 03-03-2026 | $34.61 | $34.61 | $36.15 | $36.15 | $34.13 | $34.13 | $35.86 | $35.86 | 1,422,902 | $1,422,902.00 |
| 03-02-2026 | $34.76 | $34.76 | $35.86 | $35.86 | $34.01 | $34.01 | $35.62 | $35.62 | 1,241,584 | $1,241,584.00 |
| 02-27-2026 | $36.07 | $36.07 | $36.64 | $36.64 | $35.13 | $35.13 | $36.10 | $36.10 | 1,607,200 | $1,607,200.00 |
| 02-26-2026 | $36.06 | $36.06 | $37.76 | $37.76 | $36.06 | $36.06 | $36.86 | $36.86 | 2,128,793 | $2,128,793.00 |
| 02-25-2026 | $35.90 | $35.90 | $37.43 | $37.43 | $34.52 | $34.52 | $35.82 | $35.82 | 4,131,096 | $4,131,096.00 |
| 02-24-2026 | $37.27 | $37.27 | $38.56 | $38.56 | $37.11 | $37.11 | $37.36 | $37.36 | 2,586,711 | $2,586,711.00 |
| 02-23-2026 | $39.10 | $39.10 | $39.67 | $39.67 | $36.11 | $36.11 | $37.27 | $37.27 | 1,734,949 | $1,734,949.00 |
| 02-20-2026 | $38.99 | $38.99 | $40.75 | $40.75 | $38.68 | $38.68 | $39.89 | $39.89 | 1,279,373 | $1,279,373.00 |