Home

Steven Madden, Ltd. - Common Stock (SHOO)

25.98
-0.06 (-0.23%)
NASDAQ · Last Trade: Jul 4th, 10:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Steven Madden, Ltd. - Common Stock (SHOO)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202526.2626.3425.7525.98628,65625.98
7/02/202525.1926.2124.7926.042,009,36726.04
7/01/202523.9325.9923.7625.201,742,60625.20
6/30/202524.5124.8723.6723.981,234,77723.98
6/27/202524.2524.7323.9824.563,969,87224.56
6/26/202523.5523.8923.3123.83972,89723.83
6/25/202523.8923.8923.1823.351,062,44023.35
6/24/202524.1224.2723.6023.88977,46523.88
6/23/202523.1023.9422.7323.931,275,01723.93
6/20/202523.4923.5523.0123.112,005,89023.11
6/18/202523.4523.7523.1823.25768,03323.25
6/17/202523.8624.2023.4823.50966,13223.50
6/16/202523.4724.2423.2724.231,427,48624.23
6/13/202523.7323.9522.7823.021,394,98523.02
6/12/202524.3424.5323.8524.141,112,44724.14
6/11/202526.1626.1624.5224.551,660,07724.55
6/10/202526.3926.5725.5025.962,235,51325.96
6/09/202525.7526.4225.3626.101,857,06726.10
6/06/202524.8025.2024.6124.961,113,76224.75
6/05/202524.4324.9624.1624.671,306,32924.46
6/04/202524.9625.1924.6724.67922,15724.46
6/03/202524.3025.0423.9824.801,154,12724.59
6/02/202524.5624.5824.1124.251,176,89224.05
5/30/202525.0925.2024.6224.651,946,39524.44
5/29/202525.7525.9624.8125.371,325,49125.16
5/28/202526.1726.2725.5725.61986,76825.39
5/27/202525.3926.2124.9326.201,193,76025.98
5/23/202523.9024.6923.7024.55874,59024.34
5/22/202524.6925.1624.3025.071,243,40724.86
5/21/202525.6725.6824.6624.691,382,66524.48
5/20/202525.7826.5725.7826.491,168,94226.27
5/19/202525.5026.0025.5025.771,503,87225.55
5/16/202526.4626.6125.8126.181,813,23725.96
5/15/202525.9226.6625.7426.543,058,55426.32
5/14/202526.7726.7725.8926.172,367,90525.95
5/13/202526.7027.0426.4026.753,003,58226.52
5/12/202524.8226.5024.7526.413,767,09626.19
5/09/202523.8123.9322.8122.982,093,32622.79
5/08/202523.7024.2422.9523.852,829,67923.65
5/07/202521.1623.8220.9823.423,356,49323.22
5/06/202520.5320.8819.7520.132,602,01119.96
5/05/202521.8822.0220.6620.681,851,53020.51
5/02/202520.9421.5920.8021.091,396,20720.91
5/01/202521.0921.4120.6920.891,438,80420.71
4/30/202520.3321.0920.2021.001,334,39820.82
4/29/202520.7421.0620.5920.97945,96420.79
4/28/202520.8521.0720.5420.92977,27520.74
4/25/202520.9521.1620.4020.80793,09820.63
4/24/202520.5221.3220.5221.161,524,65120.98
4/23/202521.3821.6920.4020.472,719,73920.30
4/22/202520.2320.6819.8120.513,128,94820.34
4/21/202519.2220.0819.0619.992,986,61019.82
4/17/202519.6420.0119.5619.901,468,15919.73
4/16/202520.2120.2519.4119.541,174,04719.38
4/15/202520.8421.2420.0220.251,716,85820.08
4/14/202521.4121.6120.4921.011,902,10620.83
4/11/202520.8220.9520.0520.801,914,95620.63
4/10/202521.5321.7120.3621.182,411,19521.00
4/09/202519.5922.4619.0522.145,189,11021.95
4/08/202522.8723.0019.9220.043,534,76419.87
4/07/202523.3024.1421.8422.262,302,37322.07
4/04/202522.5124.5422.2424.103,510,84323.90