Steven Madden, Ltd. (SHOO)
NASDAQ: SHOO · Real-Time Price · USD
26.41
+3.43 (14.93%)
At close: May 12, 2025, 4:00 PM
26.41
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Steven Madden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.82 | 26.40 | 24.75 | 26.37 | - | 14.75% | 2,540,315 |
| May 9, 2025 | 23.81 | 23.93 | 22.81 | 22.98 | 22.98 | -3.65% | 2,093,326 |
| May 8, 2025 | 23.70 | 24.24 | 22.95 | 23.85 | 23.85 | 1.84% | 2,829,678 |
| May 7, 2025 | 21.16 | 23.82 | 20.98 | 23.42 | 23.42 | 16.34% | 3,356,503 |
| May 6, 2025 | 20.53 | 20.88 | 19.75 | 20.13 | 20.13 | -2.66% | 2,602,548 |
| May 5, 2025 | 21.88 | 22.02 | 20.66 | 20.68 | 20.68 | -1.94% | 1,851,578 |
| May 2, 2025 | 20.94 | 21.60 | 20.80 | 21.09 | 21.09 | 0.96% | 1,396,207 |
| May 1, 2025 | 21.09 | 21.29 | 20.69 | 20.89 | 20.89 | -0.52% | 1,438,655 |
| Apr 30, 2025 | 20.33 | 21.09 | 20.20 | 21.00 | 21.00 | 0.14% | 1,334,898 |
| Apr 29, 2025 | 20.74 | 21.06 | 20.59 | 20.97 | 20.97 | 0.24% | 945,964 |
| Apr 28, 2025 | 20.85 | 21.07 | 20.54 | 20.92 | 20.92 | 0.58% | 977,275 |
| Apr 25, 2025 | 20.95 | 21.16 | 20.40 | 20.80 | 20.80 | -1.70% | 793,098 |
| Apr 24, 2025 | 20.52 | 21.32 | 20.52 | 21.16 | 21.16 | 3.37% | 1,524,651 |
| Apr 23, 2025 | 21.38 | 21.69 | 20.40 | 20.47 | 20.47 | -0.20% | 2,719,749 |
| Apr 22, 2025 | 20.23 | 20.68 | 19.81 | 20.51 | 20.51 | 2.60% | 3,129,057 |
| Apr 21, 2025 | 19.22 | 20.08 | 19.06 | 19.99 | 19.99 | 0.45% | 2,986,609 |
| Apr 17, 2025 | 19.64 | 20.01 | 19.56 | 19.90 | 19.90 | 1.84% | 1,468,159 |
| Apr 16, 2025 | 20.21 | 20.26 | 19.41 | 19.54 | 19.54 | -3.51% | 1,174,052 |
| Apr 15, 2025 | 20.84 | 21.24 | 20.02 | 20.25 | 20.25 | -3.62% | 1,716,858 |
| Apr 14, 2025 | 21.41 | 21.61 | 20.49 | 21.01 | 21.01 | 1.01% | 1,902,106 |
| Apr 11, 2025 | 20.82 | 20.95 | 20.05 | 20.80 | 20.80 | -1.79% | 1,914,956 |
| Apr 10, 2025 | 21.53 | 21.71 | 20.37 | 21.18 | 21.18 | -4.34% | 2,411,056 |
| Apr 9, 2025 | 19.59 | 22.46 | 19.05 | 22.14 | 22.14 | 10.48% | 5,188,441 |
| Apr 8, 2025 | 22.87 | 23.00 | 19.92 | 20.04 | 20.04 | -9.97% | 3,534,769 |
| Apr 7, 2025 | 23.30 | 24.41 | 21.84 | 22.26 | 22.26 | -7.63% | 2,302,373 |
| Apr 4, 2025 | 22.51 | 24.54 | 22.24 | 24.10 | 24.10 | 1.90% | 3,510,843 |
| Apr 3, 2025 | 25.79 | 26.27 | 23.31 | 23.65 | 23.65 | -16.37% | 4,072,723 |
| Apr 2, 2025 | 27.14 | 28.45 | 27.14 | 28.28 | 28.28 | 3.14% | 1,662,553 |
| Apr 1, 2025 | 26.72 | 27.54 | 26.59 | 27.42 | 27.42 | 2.93% | 1,989,880 |
| Mar 31, 2025 | 26.26 | 26.73 | 25.92 | 26.64 | 26.64 | -0.04% | 2,062,604 |
| Mar 28, 2025 | 27.01 | 27.01 | 26.19 | 26.65 | 26.65 | -1.66% | 1,689,812 |
| Mar 27, 2025 | 27.38 | 27.51 | 26.86 | 27.10 | 27.10 | -0.99% | 1,429,689 |
| Mar 26, 2025 | 27.30 | 27.47 | 26.75 | 27.37 | 27.37 | 0.40% | 1,465,944 |
| Mar 25, 2025 | 27.14 | 27.27 | 26.79 | 27.26 | 27.26 | -0.62% | 1,524,345 |
| Mar 24, 2025 | 25.66 | 27.46 | 25.49 | 27.43 | 27.43 | 9.59% | 2,039,338 |
| Mar 21, 2025 | 25.53 | 25.66 | 24.56 | 25.03 | 25.03 | -3.73% | 4,421,682 |
| Mar 20, 2025 | 25.40 | 26.35 | 25.40 | 26.00 | 26.00 | 1.88% | 2,040,389 |
| Mar 19, 2025 | 25.43 | 25.73 | 25.26 | 25.52 | 25.52 | 0.83% | 1,871,034 |
| Mar 18, 2025 | 25.64 | 25.78 | 25.04 | 25.31 | 25.31 | -1.75% | 1,553,450 |
| Mar 17, 2025 | 25.57 | 26.00 | 24.97 | 25.76 | 25.76 | 1.82% | 2,173,719 |
| Mar 14, 2025 | 26.01 | 26.01 | 24.97 | 25.30 | 25.30 | -1.48% | 2,525,851 |
| Mar 13, 2025 | 25.83 | 26.09 | 25.00 | 25.68 | 25.68 | -0.70% | 2,325,442 |
| Mar 12, 2025 | 26.88 | 27.02 | 25.56 | 25.86 | 25.86 | -3.00% | 1,639,777 |
| Mar 11, 2025 | 27.97 | 27.97 | 26.66 | 26.66 | 26.66 | -4.79% | 1,504,241 |
| Mar 10, 2025 | 28.52 | 28.87 | 27.98 | 28.00 | 28.00 | -3.08% | 1,461,507 |
| Mar 7, 2025 | 29.24 | 29.56 | 28.47 | 28.89 | 28.68 | -1.83% | 1,184,760 |
| Mar 6, 2025 | 28.57 | 29.92 | 28.51 | 29.43 | 29.21 | 1.45% | 1,386,721 |
| Mar 5, 2025 | 29.48 | 29.87 | 28.62 | 29.01 | 28.79 | -1.49% | 1,316,501 |
| Mar 4, 2025 | 30.03 | 30.44 | 29.40 | 29.45 | 29.23 | -3.28% | 2,364,151 |
| Mar 3, 2025 | 32.96 | 33.13 | 30.43 | 30.45 | 30.22 | -7.14% | 1,635,014 |