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

37.50 -0.06 (-0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	37.69	37.92	37.23	37.50	789,705	-0.06(-0.16%)
Apr 30, 2026	36.70	37.98	36.58	37.56	978,537	+0.59(+1.60%)
Apr 29, 2026	37.17	37.60	36.65	36.97	922,348	-0.48(-1.28%)
Apr 28, 2026	38.00	38.38	37.03	37.45	836,463	-0.38(-1.00%)
Apr 27, 2026	38.52	39.11	37.42	37.83	997,368	-0.75(-1.94%)
Apr 24, 2026	37.89	39.70	37.45	38.58	1,110,412	+0.62(+1.63%)
Apr 23, 2026	39.32	39.36	37.74	37.96	745,238	-1.29(-3.29%)
Apr 22, 2026	39.75	39.82	38.89	39.25	1,030,546	-0.15(-0.38%)
Apr 21, 2026	39.73	40.38	38.92	39.40	1,106,905	-0.32(-0.81%)
Apr 20, 2026	39.28	39.91	38.36	39.72	1,306,030	-0.08(-0.20%)
Apr 17, 2026	39.23	40.22	39.06	39.80	1,080,952	+1.55(+4.05%)
Apr 16, 2026	38.10	38.72	37.77	38.25	999,534	-0.13(-0.34%)
Apr 15, 2026	38.25	38.86	38.09	38.38	948,376	+0.18(+0.47%)
Apr 14, 2026	37.87	38.58	37.83	38.20	931,480	+0.58(+1.54%)
Apr 13, 2026	37.73	38.18	37.28	37.62	859,951	-0.34(-0.90%)
Apr 10, 2026	38.22	38.46	37.87	37.96	785,090	-0.22(-0.58%)
Apr 09, 2026	36.84	38.45	36.62	38.18	988,331	+0.97(+2.61%)
Apr 08, 2026	37.38	37.68	36.91	37.21	1,201,078	+2.08(+5.92%)
Apr 07, 2026	35.10	35.78	34.85	35.13	788,641	-0.08(-0.23%)
Apr 06, 2026	34.07	35.34	33.91	35.21	945,109	+1.22(+3.59%)
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	-0.31(-0.90%)
Mar 10, 2026	33.39	35.13	33.04	34.35	1,308,588	+0.93(+2.80%)
Mar 09, 2026	32.78	33.83	31.41	33.42	2,523,588	-0.26(-0.77%)
Mar 06, 2026	33.70	34.32	33.28	33.67	1,279,963	-0.86(-2.50%)
Mar 05, 2026	35.72	35.96	34.26	34.54	1,273,187	-1.36(-3.79%)
Mar 04, 2026	35.98	36.47	35.41	35.90	1,210,542	+0.26(+0.72%)
Mar 03, 2026	34.40	35.93	33.92	35.64	1,431,601	+0.24(+0.67%)

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.