Steven Madden, Ltd. - Common Stock (NQ:SHOO)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	33.16	34.40	32.86	33.99	752,636	-0.07(-0.21%)
Apr 01, 2026	33.86	34.60	33.65	34.06	665,906	+0.14(+0.41%)
Mar 31, 2026	33.31	34.49	32.56	33.92	1,480,027	+1.33(+4.08%)
Mar 30, 2026	33.21	33.77	32.30	32.59	1,116,213	-0.52(-1.57%)
Mar 27, 2026	32.74	33.12	31.95	33.11	1,605,988	-0.09(-0.27%)
Mar 26, 2026	33.29	34.23	33.03	33.20	1,180,456	-0.79(-2.32%)
Mar 25, 2026	33.92	34.31	33.38	33.99	693,056	+0.52(+1.55%)
Mar 24, 2026	33.08	33.73	32.84	33.47	675,370	-0.17(-0.51%)
Mar 23, 2026	33.34	34.12	32.51	33.64	1,563,540	+1.81(+5.69%)
Mar 20, 2026	33.03	33.23	31.39	31.83	2,786,794	-1.37(-4.13%)
Mar 19, 2026	32.08	33.66	32.07	33.20	1,019,598	+0.59(+1.81%)
Mar 18, 2026	32.66	33.56	32.56	32.61	1,194,626	-0.43(-1.30%)
Mar 17, 2026	32.68	33.23	32.10	33.04	1,092,341	+0.78(+2.42%)
Mar 16, 2026	31.95	32.67	31.49	32.26	1,242,228	+0.89(+2.84%)
Mar 13, 2026	32.61	33.17	31.32	31.37	1,293,600	-1.24(-3.80%)
Mar 12, 2026	33.38	33.77	32.59	32.61	1,215,059	-1.43(-4.20%)
Mar 11, 2026	34.19	34.52	33.49	34.04	973,583	-0.52(-1.50%)
Mar 10, 2026	33.59	35.34	33.24	34.56	1,300,637	+0.94(+2.80%)
Mar 09, 2026	32.98	34.04	31.60	33.62	2,508,254	-0.26(-0.77%)
Mar 06, 2026	33.91	34.53	33.48	33.88	1,272,186	-0.87(-2.50%)
Mar 05, 2026	35.94	36.18	34.47	34.75	1,265,451	-1.37(-3.79%)
Mar 04, 2026	36.20	36.69	35.63	36.12	1,203,187	+0.26(+0.73%)
Mar 03, 2026	34.61	36.15	34.13	35.86	1,422,902	+0.24(+0.67%)
Mar 02, 2026	34.76	35.86	34.01	35.62	1,241,585	-0.48(-1.33%)
Feb 27, 2026	36.07	36.64	35.13	36.10	1,607,201	-0.76(-2.06%)
Feb 26, 2026	36.06	37.76	36.06	36.86	2,128,348	+1.04(+2.90%)
Feb 25, 2026	35.90	37.42	34.52	35.82	4,145,212	-1.54(-4.12%)
Feb 24, 2026	37.27	38.56	37.11	37.36	2,585,032	+0.09(+0.24%)
Feb 23, 2026	39.10	39.66	36.11	37.27	1,734,895	-2.62(-6.57%)
Feb 20, 2026	38.99	40.74	38.68	39.89	1,279,373	+0.74(+1.89%)
Feb 19, 2026	38.90	39.39	38.49	39.15	1,377,785	-0.01(-0.03%)
Feb 18, 2026	39.15	40.30	38.62	39.16	1,482,379	-0.27(-0.68%)
Feb 17, 2026	39.05	39.70	38.73	39.43	1,056,252	+0.24(+0.61%)
Feb 13, 2026	39.26	39.54	37.96	39.19	1,575,523	-0.04(-0.10%)
Feb 12, 2026	39.07	39.56	38.45	39.23	1,419,894	+0.62(+1.61%)
Feb 11, 2026	36.92	38.99	36.66	38.61	1,685,162	+1.69(+4.56%)
Feb 10, 2026	36.55	38.03	36.17	36.92	2,005,365	+0.39(+1.08%)
Feb 09, 2026	35.44	36.76	35.22	36.53	2,513,632	+0.82(+2.30%)
Feb 06, 2026	34.54	36.22	33.89	35.71	2,534,164	+1.15(+3.33%)
Feb 05, 2026	36.94	37.60	34.21	34.56	4,749,766	-4.20(-10.84%)
Feb 04, 2026	42.22	42.91	38.26	38.76	3,947,661	-3.46(-8.20%)
Feb 03, 2026	45.88	46.88	41.71	42.22	2,494,632	-3.44(-7.53%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.