Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	43.98	45.78	43.89	45.66	1,206,413	+1.78(+4.06%)
Jan 30, 2026	43.95	44.61	43.55	43.88	1,167,956	-0.07(-0.16%)
Jan 29, 2026	43.39	44.27	43.00	43.95	1,829,852	+0.56(+1.29%)
Jan 28, 2026	44.21	44.75	42.90	43.39	1,789,851	-0.60(-1.36%)
Jan 27, 2026	45.67	45.92	43.92	43.99	1,238,030	-1.66(-3.64%)
Jan 26, 2026	45.49	46.15	45.05	45.65	794,281	+0.16(+0.35%)
Jan 23, 2026	45.31	46.05	44.87	45.49	1,642,274	+0.23(+0.51%)
Jan 22, 2026	45.45	46.17	45.06	45.26	1,290,010	+0.04(+0.09%)
Jan 21, 2026	44.96	45.52	44.24	45.22	1,268,981	+0.67(+1.50%)
Jan 20, 2026	45.01	45.84	43.64	44.55	1,556,812	-1.05(-2.30%)
Jan 16, 2026	46.26	46.26	45.47	45.60	879,531	-0.63(-1.36%)
Jan 15, 2026	45.78	46.55	45.07	46.23	1,248,902	+0.74(+1.63%)
Jan 14, 2026	45.83	46.35	44.93	45.49	731,874	-0.38(-0.83%)
Jan 13, 2026	45.23	46.11	45.00	45.87	684,383	+0.71(+1.57%)
Jan 12, 2026	44.32	45.52	44.00	45.16	652,393	+0.11(+0.24%)
Jan 09, 2026	45.85	46.39	44.49	45.05	982,806	-0.54(-1.18%)
Jan 08, 2026	44.91	46.04	44.62	45.59	1,150,012	+1.56(+3.54%)
Jan 07, 2026	43.98	44.52	43.82	44.03	892,186	+0.16(+0.36%)
Jan 06, 2026	43.58	44.26	43.29	43.87	988,879	+0.21(+0.48%)
Jan 05, 2026	42.04	43.72	42.04	43.66	806,196	+1.46(+3.46%)

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.

Daily Courier: Single Column

Daily Courier

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

Historical Prices

Contact us

Sections

Services

Search