SHOO - STEVEN MADDEN, LTD.
38.55
-0.340 -0.882%
Share volume: 966,115
Last Updated: 05-12-2026
Apparel/Footwear, Except Rubber:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$38.89
-0.34
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $38.61 | $38.61 | $38.81 | $38.81 | $37.44 | $37.44 | $38.55 | $38.55 | 966,115 | $966,115.00 |
| 05-11-2026 | $40.95 | $40.95 | $40.97 | $40.97 | $38.79 | $38.79 | $38.89 | $38.89 | 835,731 | $835,731.00 |
| 05-08-2026 | $39.84 | $39.84 | $41.18 | $41.18 | $39.17 | $39.17 | $40.61 | $40.61 | 1,227,868 | $1,227,868.00 |
| 05-07-2026 | $40.08 | $40.08 | $40.45 | $40.45 | $39.05 | $39.05 | $39.64 | $39.64 | 1,699,316 | $1,699,316.00 |
| 05-06-2026 | $38.31 | $38.31 | $40.64 | $40.64 | $37.99 | $37.99 | $40.02 | $40.02 | 2,355,416 | $2,355,416.00 |
| 05-05-2026 | $36.56 | $36.56 | $38.03 | $38.03 | $36.56 | $36.56 | $37.69 | $37.69 | 1,586,229 | $1,586,229.00 |
| 05-04-2026 | $37.38 | $37.38 | $37.41 | $37.41 | $35.96 | $35.96 | $36.42 | $36.42 | 1,055,532 | $1,055,532.00 |
| 05-01-2026 | $37.69 | $37.69 | $37.92 | $37.92 | $37.23 | $37.23 | $37.50 | $37.50 | 789,704 | $789,704.00 |
| 04-30-2026 | $36.70 | $36.70 | $37.98 | $37.98 | $36.58 | $36.58 | $37.56 | $37.56 | 978,537 | $978,537.00 |
| 04-29-2026 | $37.17 | $37.17 | $37.60 | $37.60 | $36.65 | $36.65 | $36.97 | $36.97 | 922,348 | $922,348.00 |