Skip to main content

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

23.98 -0.58 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 24.51 24.87 23.67 23.98 1,234,777 -0.58(-2.36%)
Jun 27, 2025 24.25 24.73 23.98 24.56 3,969,872 +0.73(+3.06%)
Jun 26, 2025 23.55 23.89 23.31 23.83 972,897 +0.48(+2.06%)
Jun 25, 2025 23.89 23.89 23.18 23.35 1,062,440 -0.53(-2.22%)
Jun 24, 2025 24.12 24.27 23.60 23.88 977,465 -0.05(-0.21%)
Jun 23, 2025 23.10 23.94 22.73 23.93 1,275,017 +0.82(+3.55%)
Jun 20, 2025 23.49 23.55 23.01 23.11 2,005,890 -0.14(-0.60%)
Jun 18, 2025 23.45 23.75 23.18 23.25 768,033 -0.25(-1.06%)
Jun 17, 2025 23.86 24.20 23.48 23.50 966,132 -0.73(-3.01%)
Jun 16, 2025 23.47 24.24 23.27 24.23 1,427,486 +1.21(+5.26%)
Jun 13, 2025 23.73 23.95 22.78 23.02 1,394,985 -1.12(-4.64%)
Jun 12, 2025 24.34 24.53 23.85 24.14 1,112,447 -0.41(-1.67%)
Jun 11, 2025 26.16 26.16 24.52 24.55 1,660,077 -1.41(-5.43%)
Jun 10, 2025 26.39 26.57 25.50 25.96 2,235,513 -0.14(-0.54%)
Jun 09, 2025 25.75 26.42 25.36 26.10 1,857,067 +1.35(+5.45%)
Jun 06, 2025 24.59 24.98 24.40 24.75 1,123,212 +0.29(+1.18%)
Jun 05, 2025 24.22 24.75 23.96 24.46 1,317,413 +0.00(+0.00%)
Jun 04, 2025 24.75 24.98 24.46 24.46 929,981 -0.13(-0.52%)
Jun 03, 2025 24.10 24.82 23.77 24.59 1,163,919 +0.55(+2.27%)
Jun 02, 2025 24.35 24.37 23.91 24.05 1,186,877 -0.40(-1.62%)
May 30, 2025 24.88 24.99 24.41 24.44 1,962,909 -0.71(-2.84%)
May 29, 2025 25.53 25.74 24.60 25.16 1,336,737 -0.24(-0.94%)
May 28, 2025 25.95 26.05 25.35 25.39 995,140 -0.59(-2.25%)
May 27, 2025 25.18 25.99 24.72 25.98 1,203,888 +1.64(+6.72%)
May 23, 2025 23.70 24.48 23.50 24.34 882,010 -0.52(-2.07%)
May 22, 2025 24.48 24.94 24.10 24.86 1,253,957 +0.38(+1.54%)
May 21, 2025 25.45 25.47 24.45 24.48 1,394,396 -1.78(-6.79%)
May 20, 2025 25.56 26.35 25.56 26.27 1,178,860 +0.71(+2.79%)
May 19, 2025 25.29 25.78 25.29 25.55 1,516,632 -0.41(-1.57%)
May 16, 2025 26.24 26.39 25.59 25.96 1,828,622 -0.36(-1.36%)
May 15, 2025 25.70 26.43 25.52 26.32 3,084,505 +0.37(+1.41%)
May 14, 2025 26.54 26.54 25.67 25.95 2,387,996 -0.58(-2.17%)
May 13, 2025 26.48 26.81 26.18 26.52 3,029,066 +0.34(+1.29%)
May 12, 2025 24.61 26.28 24.54 26.19 3,799,059 +3.40(+14.93%)
May 09, 2025 23.61 23.73 22.62 22.79 2,111,087 -0.86(-3.65%)
May 08, 2025 23.50 24.04 22.76 23.65 2,853,688 +0.43(+1.84%)
May 07, 2025 20.98 23.62 20.80 23.22 3,384,972 +3.26(+16.34%)
May 06, 2025 20.36 20.70 19.58 19.96 2,624,088 -0.55(-2.66%)
May 05, 2025 21.70 21.83 20.49 20.51 1,867,239 -0.41(-1.94%)
May 02, 2025 20.76 21.41 20.62 20.91 1,408,053 +0.20(+0.96%)
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 following
Privacy Policy and Terms Of Service.