NasdaqGS - Nasdaq Real Time Price USD

Steven Madden, Ltd. (SHOO)

Compare
43.67 +0.15 (+0.34%)
At close: December 13 at 4:00:01 PM EST
43.23 -0.44 (-1.01%)
Pre-Market: 6:58:40 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 43.45 43.83 43.27 43.67 43.67 513,200
Dec 13, 2024 0.21 Dividend
Dec 12, 2024 43.86 44.04 43.34 43.73 43.52 470,700
Dec 11, 2024 43.59 44.04 43.40 44.01 43.80 728,600
Dec 10, 2024 43.72 44.28 43.26 43.52 43.31 783,400
Dec 9, 2024 44.94 45.13 43.78 43.84 43.63 697,400
Dec 6, 2024 44.84 44.94 44.50 44.74 44.53 659,400
Dec 5, 2024 45.61 45.65 44.28 44.47 44.26 581,900
Dec 4, 2024 45.71 46.35 45.49 45.81 45.59 799,400
Dec 3, 2024 46.47 46.76 45.66 46.01 45.79 666,200
Dec 2, 2024 45.52 46.60 45.46 46.18 45.96 954,900
Nov 29, 2024 45.28 45.61 45.05 45.58 45.36 513,000
Nov 27, 2024 44.39 45.05 44.38 44.84 44.62 560,600
Nov 26, 2024 45.07 45.73 44.02 44.16 43.95 628,200
Nov 25, 2024 43.79 45.70 43.79 45.41 45.19 1,036,400
Nov 22, 2024 42.74 43.77 42.69 43.40 43.19 648,400
Nov 21, 2024 41.87 42.95 41.43 42.82 42.61 535,300
Nov 20, 2024 42.33 42.33 41.41 41.59 41.39 775,000
Nov 19, 2024 42.52 42.81 41.91 42.53 42.33 621,100
Nov 18, 2024 43.39 44.30 42.73 42.79 42.58 806,200
Nov 15, 2024 44.17 44.17 43.13 43.23 43.02 750,500
Nov 14, 2024 44.44 45.16 43.90 43.95 43.74 719,600
Nov 13, 2024 45.16 45.38 44.22 44.27 44.06 917,700
Nov 12, 2024 44.93 45.51 44.69 44.97 44.75 751,600
Nov 11, 2024 45.16 45.39 44.67 44.83 44.61 895,900
Nov 8, 2024 45.56 46.16 44.58 44.63 44.42 1,340,600
Nov 7, 2024 45.96 46.02 43.20 45.60 45.38 1,559,900
Nov 6, 2024 46.27 46.99 43.18 44.23 44.02 1,841,700
Nov 5, 2024 44.77 45.43 44.54 45.41 45.19 460,300
Nov 4, 2024 44.74 45.70 44.71 44.89 44.67 654,200
Nov 1, 2024 45.36 45.44 44.69 44.75 44.54 830,000
Oct 31, 2024 45.08 45.78 44.45 44.97 44.75 588,700
Oct 30, 2024 45.05 46.31 45.00 45.09 44.87 482,500
Oct 29, 2024 44.84 45.49 44.63 45.12 44.90 608,800
Oct 28, 2024 45.53 46.49 45.53 45.89 45.67 541,800
Oct 25, 2024 45.96 46.50 45.12 45.30 45.08 539,500
Oct 24, 2024 45.42 45.60 45.15 45.43 45.21 463,100
Oct 23, 2024 45.31 45.70 44.94 45.25 45.03 479,700
Oct 22, 2024 46.72 46.72 45.51 45.63 45.41 1,007,800
Oct 21, 2024 48.28 48.38 46.82 46.93 46.70 890,600
Oct 18, 2024 48.61 48.89 48.47 48.56 48.33 669,800
Oct 17, 2024 49.05 49.09 48.51 48.61 48.38 460,300
Oct 16, 2024 48.69 49.09 48.35 48.83 48.60 435,000
Oct 15, 2024 47.88 49.12 47.41 48.17 47.94 743,500
Oct 14, 2024 47.76 48.12 47.26 47.74 47.51 657,600
Oct 11, 2024 47.04 48.02 47.04 47.88 47.65 357,100
Oct 10, 2024 46.74 47.11 46.46 47.04 46.81 423,100
Oct 9, 2024 47.25 47.58 46.70 46.97 46.74 532,000
Oct 8, 2024 47.03 47.60 46.55 47.08 46.85 677,200
Oct 7, 2024 49.03 49.10 46.40 47.12 46.89 714,100
Oct 4, 2024 48.53 49.38 48.43 49.35 49.11 527,500
Oct 3, 2024 48.62 48.83 47.75 47.98 47.75 684,300
Oct 2, 2024 49.10 49.27 48.79 49.09 48.85 433,300
Oct 1, 2024 48.91 50.01 48.26 49.70 49.46 818,800
Sep 30, 2024 48.61 49.11 48.33 48.99 48.75 570,800
Sep 27, 2024 48.55 49.05 48.36 48.69 48.46 524,600
Sep 26, 2024 48.45 49.02 48.06 48.38 48.15 676,000
Sep 25, 2024 48.83 49.29 47.69 47.81 47.58 720,400
Sep 24, 2024 48.23 49.11 48.23 49.01 48.77 611,400
Sep 23, 2024 48.10 48.17 47.44 48.11 47.88 557,300
Sep 20, 2024 47.98 48.07 47.25 47.47 47.24 1,436,700
Sep 19, 2024 48.67 48.76 47.41 47.89 47.66 1,009,100
Sep 18, 2024 47.14 48.59 47.08 47.46 47.23 830,700
Sep 17, 2024 46.18 47.23 46.10 47.10 46.87 867,200
Sep 16, 2024 45.61 46.26 45.15 45.76 45.54 642,800
Sep 13, 2024 0.21 Dividend
Sep 13, 2024 44.43 45.93 44.17 45.61 45.39 564,200
Sep 12, 2024 43.77 44.14 43.33 44.11 43.69 492,600
Sep 11, 2024 43.30 43.62 42.55 43.55 43.13 510,500
Sep 10, 2024 43.73 43.82 43.00 43.31 42.90 329,300
Sep 9, 2024 43.11 43.88 42.73 43.51 43.09 552,500
Sep 6, 2024 43.61 44.14 43.03 43.11 42.70 513,900
Sep 5, 2024 44.09 44.20 43.43 43.84 43.42 651,300
Sep 4, 2024 44.36 44.36 43.65 43.97 43.55 455,700
Sep 3, 2024 44.75 45.27 44.38 44.52 44.10 608,500
Aug 30, 2024 44.89 45.15 44.30 45.10 44.67 557,900
Aug 29, 2024 44.58 44.94 43.74 44.54 44.12 453,500
Aug 28, 2024 44.26 44.82 43.81 44.13 43.71 414,700
Aug 27, 2024 44.91 44.91 44.44 44.46 44.04 371,600
Aug 26, 2024 45.25 45.60 44.96 45.16 44.73 436,900
Aug 23, 2024 43.55 45.20 43.52 45.16 44.73 407,100
Aug 22, 2024 44.49 44.49 43.85 43.97 43.55 394,900
Aug 21, 2024 44.07 44.60 43.57 44.59 44.16 385,200
Aug 20, 2024 44.11 44.31 43.30 43.47 43.06 402,100
Aug 19, 2024 44.34 44.54 44.11 44.20 43.78 490,400
Aug 16, 2024 43.87 44.26 43.40 44.17 43.75 452,800
Aug 15, 2024 43.83 44.41 43.56 43.93 43.51 505,500
Aug 14, 2024 43.32 43.33 42.34 42.55 42.14 462,100
Aug 13, 2024 42.68 43.43 42.68 43.28 42.87 532,400
Aug 12, 2024 43.15 43.32 42.29 42.36 41.96 448,500
Aug 9, 2024 42.82 43.33 42.30 43.08 42.67 524,400
Aug 8, 2024 42.77 43.11 42.35 43.02 42.61 674,700
Aug 7, 2024 43.44 43.73 41.97 42.18 41.78 590,800
Aug 6, 2024 41.63 43.27 41.09 42.63 42.22 921,100
Aug 5, 2024 40.26 41.69 39.86 41.59 41.19 889,000
Aug 2, 2024 41.78 42.11 41.02 41.61 41.21 766,900
Aug 1, 2024 44.65 45.06 43.14 43.51 43.09 1,013,500
Jul 31, 2024 44.79 47.24 43.77 45.34 44.91 1,297,200
Jul 30, 2024 44.19 44.81 43.78 44.46 44.04 928,400
Jul 29, 2024 43.99 44.39 43.68 44.19 43.77 724,800
Jul 26, 2024 43.33 44.03 43.05 44.02 43.60 633,300
Jul 25, 2024 43.21 43.46 41.88 42.67 42.26 1,014,300
Jul 24, 2024 44.83 45.21 43.09 43.14 42.73 945,900
Jul 23, 2024 44.17 44.91 43.94 44.91 44.48 702,600
Jul 22, 2024 43.95 44.47 43.56 44.24 43.82 673,100
Jul 19, 2024 43.51 44.04 43.37 43.80 43.38 735,200
Jul 18, 2024 44.21 45.26 42.24 43.71 43.29 705,100
Jul 17, 2024 44.95 45.41 44.20 44.25 43.83 904,000
Jul 16, 2024 44.50 45.25 44.26 45.01 44.58 871,000
Jul 15, 2024 44.49 44.83 43.87 43.99 43.57 793,400
Jul 12, 2024 44.86 45.17 44.49 44.54 44.12 733,900
Jul 11, 2024 43.73 44.35 43.04 44.29 43.87 947,900
Jul 10, 2024 42.86 43.25 42.23 42.78 42.37 477,900
Jul 9, 2024 43.17 43.51 42.63 42.67 42.26 498,700
Jul 8, 2024 42.19 43.40 41.96 43.27 42.86 664,300
Jul 5, 2024 42.10 42.33 41.70 41.96 41.56 501,600
Jul 3, 2024 42.15 42.43 41.74 41.99 41.59 232,100
Jul 2, 2024 41.74 42.21 41.53 42.03 41.63 823,700
Jul 1, 2024 42.37 42.55 41.25 41.58 41.18 687,300
Jun 28, 2024 42.50 42.80 41.70 42.30 41.90 1,700,900
Jun 27, 2024 42.78 43.10 42.17 42.34 41.94 528,100
Jun 26, 2024 43.44 43.71 42.88 43.04 42.63 473,000
Jun 25, 2024 44.30 44.34 43.43 43.53 43.11 660,300
Jun 24, 2024 43.68 44.59 43.55 44.41 43.99 456,300
Jun 21, 2024 43.75 43.80 43.22 43.57 43.15 1,879,300
Jun 20, 2024 43.76 44.62 43.54 43.77 43.35 528,500
Jun 18, 2024 43.49 44.04 43.45 43.86 43.44 466,600
Jun 17, 2024 43.67 43.92 42.90 43.68 43.26 501,500
Jun 14, 2024 43.01 44.02 42.70 43.71 43.29 754,500
Jun 13, 2024 43.25 43.38 42.54 42.96 42.55 744,200
Jun 12, 2024 44.48 44.70 43.45 43.53 43.11 597,200
Jun 11, 2024 43.95 44.08 43.54 43.67 43.25 572,600
Jun 10, 2024 0.21 Dividend
Jun 10, 2024 43.92 44.31 42.87 44.05 43.63 468,500
Jun 7, 2024 44.83 45.35 44.42 44.53 43.90 572,500
Jun 6, 2024 44.57 45.55 44.52 45.31 44.67 520,600
Jun 5, 2024 44.08 44.63 43.96 44.34 43.71 368,000
Jun 4, 2024 44.57 45.28 44.03 44.10 43.47 774,900
Jun 3, 2024 44.92 45.91 44.63 44.70 44.06 738,500
May 31, 2024 44.20 44.61 43.70 44.45 43.82 644,300
May 30, 2024 43.34 44.57 43.21 44.06 43.43 530,100
May 29, 2024 42.82 43.46 42.82 43.11 42.50 557,600
May 28, 2024 43.24 43.80 42.94 43.50 42.88 524,000
May 24, 2024 41.99 42.94 41.99 42.84 42.23 514,300
May 23, 2024 41.34 42.18 40.91 41.45 40.86 461,400
May 22, 2024 41.88 41.90 41.05 41.30 40.71 482,500
May 21, 2024 41.63 42.27 41.63 42.11 41.51 475,300
May 20, 2024 41.73 41.99 41.55 41.84 41.25 348,500
May 17, 2024 41.83 41.88 41.49 41.66 41.07 400,500
May 16, 2024 42.55 42.61 41.73 41.77 41.18 404,000
May 15, 2024 42.59 42.78 42.11 42.49 41.89 513,800
May 14, 2024 42.07 42.81 42.06 42.45 41.85 569,300
May 13, 2024 41.84 42.54 41.61 41.96 41.36 603,800
May 10, 2024 41.52 41.69 41.18 41.37 40.78 407,500
May 9, 2024 40.92 41.64 40.84 41.62 41.03 493,400
May 8, 2024 40.37 40.87 40.23 40.76 40.18 383,500
May 7, 2024 40.57 41.14 40.54 40.61 40.03 491,200
May 6, 2024 39.70 40.74 39.70 40.49 39.91 564,000
May 3, 2024 40.98 40.98 39.33 39.59 39.03 671,900
May 2, 2024 40.01 40.64 39.79 40.11 39.54 908,600
May 1, 2024 40.30 40.37 37.99 39.42 38.86 1,399,300
Apr 30, 2024 40.60 40.89 40.30 40.41 39.84 1,118,700
Apr 29, 2024 40.61 41.23 40.50 40.99 40.41 797,600
Apr 26, 2024 40.03 41.20 39.98 40.48 39.90 585,700
Apr 25, 2024 39.84 40.13 39.45 39.72 39.16 784,000
Apr 24, 2024 40.51 40.78 40.44 40.46 39.89 426,400
Apr 23, 2024 39.48 40.69 39.42 40.44 39.87 512,000
Apr 22, 2024 39.48 40.06 39.25 39.71 39.15 446,200
Apr 19, 2024 38.44 39.31 38.44 39.12 38.56 657,600
Apr 18, 2024 39.07 39.21 38.51 38.55 38.00 666,300
Apr 17, 2024 39.27 39.42 38.75 38.81 38.26 450,000
Apr 16, 2024 38.97 39.23 38.64 39.05 38.50 423,000
Apr 15, 2024 39.28 39.50 38.76 39.11 38.55 559,200
Apr 12, 2024 38.90 39.24 38.62 39.09 38.53 553,000
Apr 11, 2024 39.67 39.94 39.20 39.22 38.66 869,900
Apr 10, 2024 39.60 39.91 39.15 39.63 39.07 748,100
Apr 9, 2024 41.03 41.29 40.28 40.77 40.19 618,200
Apr 8, 2024 41.00 41.18 40.49 40.76 40.18 625,300
Apr 5, 2024 40.94 41.16 40.67 40.96 40.38 497,100
Apr 4, 2024 41.59 41.91 40.68 40.90 40.32 518,800
Apr 3, 2024 41.32 41.94 41.04 41.15 40.57 487,100
Apr 2, 2024 42.01 42.01 40.98 41.53 40.94 822,600
Apr 1, 2024 42.21 42.71 41.58 42.42 41.82 828,500
Mar 28, 2024 41.87 42.47 41.74 42.28 41.68 946,800
Mar 27, 2024 41.02 41.89 40.92 41.87 41.27 697,300
Mar 26, 2024 41.08 41.08 40.37 40.54 39.96 818,100
Mar 25, 2024 41.47 41.60 40.69 40.81 40.23 696,800
Mar 22, 2024 41.43 41.70 40.91 41.14 40.56 924,400
Mar 21, 2024 40.96 41.85 40.67 41.78 41.19 799,200
Mar 20, 2024 40.91 41.04 40.16 40.73 40.15 913,300
Mar 19, 2024 40.64 41.28 40.64 41.08 40.50 841,300
Mar 18, 2024 41.91 42.09 40.86 40.86 40.28 1,053,300
Mar 15, 2024 41.13 41.96 41.03 41.63 41.04 7,153,900
Mar 14, 2024 42.18 42.18 41.13 41.62 41.03 1,018,800
Mar 13, 2024 41.75 42.48 41.75 42.21 41.61 851,800
Mar 12, 2024 41.13 41.74 41.04 41.73 41.14 832,500
Mar 11, 2024 41.80 42.05 40.98 41.31 40.72 787,900
Mar 8, 2024 42.61 42.99 41.82 41.99 41.39 883,900
Mar 7, 2024 0.21 Dividend
Mar 7, 2024 42.28 42.56 41.98 42.33 41.73 855,600
Mar 6, 2024 42.93 42.93 41.66 42.02 41.22 922,300
Mar 5, 2024 42.69 43.40 42.40 43.00 42.18 954,100
Mar 4, 2024 42.55 43.32 42.55 42.78 41.96 865,400
Mar 1, 2024 42.91 43.23 42.52 42.71 41.89 851,500
Feb 29, 2024 43.99 43.99 42.44 42.82 42.00 1,058,300
Feb 28, 2024 42.72 43.65 40.76 43.27 42.44 1,310,700
Feb 27, 2024 44.09 44.10 43.41 43.63 42.80 1,583,000
Feb 26, 2024 44.11 44.61 43.49 43.68 42.84 1,113,200
Feb 23, 2024 43.74 45.63 43.68 44.40 43.55 1,394,800
Feb 22, 2024 43.48 43.82 43.21 43.68 42.84 637,000
Feb 21, 2024 42.80 43.69 42.71 43.62 42.79 633,100
Feb 20, 2024 43.43 43.71 42.88 43.57 42.74 586,300
Feb 16, 2024 43.52 44.15 43.47 43.86 43.02 678,400
Feb 15, 2024 43.33 43.93 43.04 43.75 42.91 616,100
Feb 14, 2024 42.19 43.20 42.04 42.68 41.86 838,000
Feb 13, 2024 41.79 42.42 41.54 41.99 41.19 721,500
Feb 12, 2024 42.09 43.22 41.78 43.16 42.33 591,200
Feb 9, 2024 41.09 41.79 41.07 41.75 40.95 540,900
Feb 8, 2024 40.10 41.05 40.10 40.96 40.18 648,500
Feb 7, 2024 40.78 40.89 39.45 40.23 39.46 892,200
Feb 6, 2024 41.70 42.33 41.67 41.83 41.03 539,000
Feb 5, 2024 41.80 42.23 41.36 41.79 40.99 471,400
Feb 2, 2024 42.13 42.58 41.82 42.39 41.58 540,800
Feb 1, 2024 42.02 43.05 41.41 42.86 42.04 943,600
Jan 31, 2024 43.01 43.58 41.88 41.88 41.08 624,500
Jan 30, 2024 43.04 43.55 42.92 43.24 42.41 535,200
Jan 29, 2024 42.77 43.49 42.37 43.49 42.66 474,800
Jan 26, 2024 42.98 43.11 41.77 42.87 42.05 502,900
Jan 25, 2024 42.49 42.75 42.12 42.68 41.86 447,100
Jan 24, 2024 42.60 42.60 41.79 42.02 41.22 368,400
Jan 23, 2024 42.60 42.96 42.10 42.20 41.39 589,200
Jan 22, 2024 41.85 42.47 41.52 42.45 41.64 920,600
Jan 19, 2024 42.15 42.17 41.29 41.50 40.71 917,300
Jan 18, 2024 41.76 42.01 41.08 42.00 41.20 424,300
Jan 17, 2024 41.53 41.81 41.22 41.58 40.78 355,300
Jan 16, 2024 41.45 42.05 41.28 42.04 41.24 383,500
Jan 12, 2024 42.43 42.70 41.40 41.96 41.16 399,800
Jan 11, 2024 41.45 42.03 40.78 42.01 41.21 620,700
Jan 10, 2024 41.53 41.93 41.14 41.74 40.94 799,300
Jan 9, 2024 40.83 41.76 40.83 41.54 40.75 670,200
Jan 8, 2024 41.16 42.30 41.16 41.31 40.52 612,500
Jan 5, 2024 40.40 41.28 40.32 40.94 40.16 561,800
Jan 4, 2024 39.83 40.68 39.83 40.52 39.74 601,100
Jan 3, 2024 42.02 42.02 40.84 40.89 40.11 465,200
Jan 2, 2024 41.93 42.59 41.79 42.30 41.49 471,800
Dec 29, 2023 42.60 42.82 41.85 42.00 41.20 437,700
Dec 28, 2023 43.11 43.27 42.68 42.75 41.93 398,400
Dec 27, 2023 43.49 43.62 43.21 43.42 42.59 296,200
Dec 26, 2023 43.50 43.61 43.19 43.44 42.61 286,400
Dec 22, 2023 43.13 43.34 42.53 43.13 42.30 330,800
Dec 21, 2023 43.08 43.73 42.92 43.32 42.49 311,000
Dec 20, 2023 43.16 43.79 42.63 42.68 41.86 524,500
Dec 19, 2023 42.65 44.23 42.65 43.22 42.39 594,300
Dec 18, 2023 42.33 42.57 41.93 42.43 41.62 537,500
Dec 15, 2023 42.47 42.90 41.83 42.22 41.41 2,917,100
Dec 14, 2023 0.21 Dividend
Dec 14, 2023 41.16 42.33 41.03 42.27 41.46 1,209,500

Related Tickers

WWW Wolverine World Wide, Inc.
23.51
-0.72%
 
RCKY Rocky Brands, Inc.
23.91
+3.64%
 
VRA Vera Bradley, Inc.
4.2500
-4.06%
 
GXSBF Geox S.p.A.
0.6000
0.00%
 
SKX Skechers U.S.A., Inc.
70.35
+0.36%
 
BIRK Birkenstock Holding plc
55.06
+2.74%
 
WEYS Weyco Group, Inc.
36.10
+1.66%
 
NKE.MU Nike Inc
73.63
-1.19%
 
7936.T ASICS Corporation
3,029.00
-1.30%
 
PUM.DE PUMA SE
45.44
-0.68%