Skip to main content
Steven Madden, Ltd. (SHOO)
NASDAQ: SHOO · Real-Time Price · USD
27.01
+0.27 (1.01%)
At close: Aug 15, 2025, 4:00 PM
27.29
+0.28 (1.04%)
After-hours: Aug 15, 2025, 5:45 PM EDT

Steven Madden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202527.0227.1426.7827.0127.011.01%1,107,659
Aug 14, 202526.5526.9526.3526.7426.74-2.16%1,348,438
Aug 13, 202526.1627.4426.1627.3327.334.71%1,990,514
Aug 12, 202524.9426.3024.8126.1026.106.05%1,768,730
Aug 11, 202525.6125.8324.5124.6124.61-3.26%1,480,473
Aug 8, 202525.5425.7224.9025.4425.44-0.82%1,754,919
Aug 7, 202525.9025.9025.3225.6525.65-0.77%1,791,812
Aug 6, 202525.1425.8925.0125.8525.852.99%1,812,819
Aug 5, 202525.3825.3824.7625.1025.10-1,428,709
Aug 4, 202523.6325.2223.6325.1025.106.72%2,353,968
Aug 1, 202523.5424.1823.1523.5223.52-2.02%2,940,411
Jul 31, 202523.8224.2923.5424.0124.010.59%3,351,021
Jul 30, 202523.0924.8122.2623.8723.87-9.33%3,727,371
Jul 29, 202526.8726.8925.9226.3226.32-2.50%2,191,864
Jul 28, 202527.1227.4126.8227.0027.000.47%1,466,042
Jul 25, 202526.6426.9226.2326.8726.872.64%1,075,356
Jul 24, 202526.8227.2726.0826.1826.18-3.04%1,116,230
Jul 23, 202527.3127.6626.9727.0027.00-0.52%951,146
Jul 22, 202526.4527.1926.3227.1427.144.10%1,370,937
Jul 21, 202526.7826.9926.0026.0726.07-1.51%1,439,345
Jul 18, 202526.6326.9526.2626.4726.471.30%1,600,515
Jul 17, 202526.5626.7925.6126.1326.136.31%2,362,724
Jul 16, 202524.2124.7323.8624.5824.582.46%1,627,039
Jul 15, 202525.0825.1823.9823.9923.99-3.42%1,314,109
Jul 14, 202525.3125.3924.5124.8424.84-2.65%1,017,939
Jul 11, 202525.4925.8725.1625.5225.52-1.90%786,604
Jul 10, 202525.5126.5425.3426.0126.011.96%974,004
Jul 9, 202525.6225.7425.1625.5125.51-0.31%935,685
Jul 8, 202525.0026.1224.8425.5925.592.36%2,053,785
Jul 7, 202525.3225.7824.8725.0025.00-3.77%1,215,268
Jul 3, 202526.2626.3425.7525.9825.98-0.23%628,656
Jul 2, 202525.1926.2124.7926.0426.043.33%2,009,474
Jul 1, 202523.9325.9923.7625.2025.205.09%1,742,609
Jun 30, 202524.5124.8723.6723.9823.98-2.36%1,234,777
Jun 27, 202524.2524.7323.9824.5624.563.06%3,969,872
Jun 26, 202523.5523.8923.3123.8323.832.06%972,897
Jun 25, 202523.8923.8923.1823.3523.35-2.22%1,062,440
Jun 24, 202524.1224.2723.6023.8823.88-0.21%977,465
Jun 23, 202523.1023.9422.7323.9323.933.55%1,275,017
Jun 20, 202523.4923.5623.0123.1123.11-0.60%2,005,890
Jun 18, 202523.4523.7523.1823.2523.25-1.06%768,033
Jun 17, 202523.8624.2023.4823.5023.50-3.01%966,132
Jun 16, 202523.4724.2423.2824.2324.235.26%1,427,486
Jun 13, 202523.7323.9522.7823.0223.02-4.64%1,394,985
Jun 12, 202524.3424.5323.8524.1424.14-1.67%1,112,462
Jun 11, 202526.1626.1624.5324.5524.55-5.43%1,660,802
Jun 10, 202526.3926.5725.5025.9625.96-0.54%2,235,513
Jun 9, 202525.7526.4225.3626.1026.104.57%1,857,068
Jun 6, 202524.8025.2024.6124.9624.761.18%1,113,762
Jun 5, 202524.4324.9624.1724.6724.47-1,306,329