Steven Madden, Ltd. (SJM.F)

Compare

21.00

-3.60

(-14.63%)

At close: April 4 at 8:22:25 AM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	21.00	21.00	21.00	21.00	21.00	-
Apr 3, 2025	24.60	24.60	24.60	24.60	24.60	-
Apr 2, 2025	25.00	25.00	25.00	25.00	25.00	-
Apr 1, 2025	24.20	24.20	24.20	24.20	24.20	-
Mar 31, 2025	24.20	24.20	24.20	24.20	24.20	-
Mar 28, 2025	24.80	24.80	24.80	24.80	24.80	-
Mar 27, 2025	25.00	25.00	25.00	25.00	25.00	-
Mar 26, 2025	25.00	25.00	25.00	25.00	25.00	-
Mar 25, 2025	25.00	25.00	25.00	25.00	25.00	-
Mar 24, 2025	22.80	22.80	22.80	22.80	22.80	-
Mar 21, 2025	23.60	23.60	23.60	23.60	23.60	-
Mar 20, 2025	23.20	23.20	23.20	23.20	23.20	-
Mar 19, 2025	22.80	22.80	22.80	22.80	22.80	-
Mar 18, 2025	23.20	23.20	23.20	23.20	23.20	-
Mar 17, 2025	22.80	22.80	22.80	22.80	22.80	-
Mar 14, 2025	23.40	23.40	23.40	23.40	23.40	-
Mar 13, 2025	23.40	23.40	23.40	23.40	23.40	-
Mar 12, 2025	24.20	24.20	24.20	24.20	24.20	-
Mar 11, 2025	25.40	25.40	25.40	25.40	25.40	-
Mar 10, 2025	0.19 Dividend
Mar 10, 2025	26.20	26.20	26.20	26.20	26.20	-
Mar 7, 2025	26.80	26.80	26.80	26.80	26.59	-
Mar 6, 2025	26.40	26.40	26.40	26.40	26.19	-
Mar 5, 2025	27.40	27.40	27.40	27.40	27.19	-
Mar 4, 2025	29.00	29.00	29.00	29.00	28.77	-
Mar 3, 2025	32.00	32.00	32.00	32.00	31.75	150
Feb 28, 2025	31.60	31.60	31.60	31.60	31.35	-
Feb 27, 2025	33.00	33.00	33.00	33.00	32.74	-
Feb 26, 2025	35.80	35.80	35.80	35.80	35.52	-
Feb 25, 2025	36.40	36.40	36.40	36.40	36.11	-
Feb 24, 2025	36.00	36.00	36.00	36.00	35.72	-
Feb 21, 2025	36.40	36.40	36.40	36.40	36.11	-
Feb 20, 2025	37.20	37.20	37.20	37.20	36.91	-
Feb 19, 2025	37.60	37.60	37.60	37.60	37.31	-
Feb 18, 2025	37.40	37.40	37.40	37.40	37.11	-
Feb 17, 2025	37.40	37.40	37.40	37.40	37.11	-
Feb 14, 2025	37.40	37.40	37.40	37.40	37.11	-
Feb 13, 2025	35.60	35.60	35.60	35.60	35.32	-
Feb 12, 2025	36.40	36.40	36.40	36.40	36.11	-
Feb 11, 2025	36.20	36.20	36.20	36.20	35.92	-
Feb 10, 2025	35.60	35.60	35.60	35.60	35.32	-
Feb 7, 2025	35.80	35.80	35.80	35.80	35.52	-
Feb 6, 2025	35.80	35.80	35.80	35.80	35.52	-
Feb 5, 2025	35.40	35.40	35.40	35.40	35.12	-
Feb 4, 2025	36.80	36.80	36.80	36.80	36.51	-
Feb 3, 2025	39.20	39.20	39.20	39.20	38.89	-
Jan 31, 2025	39.80	39.80	39.80	39.80	39.49	-
Jan 30, 2025	39.20	39.20	39.20	39.20	38.89	-
Jan 29, 2025	39.40	39.40	39.40	39.40	39.09	-
Jan 28, 2025	39.00	39.00	39.00	39.00	38.69	-
Jan 27, 2025	39.00	39.00	39.00	39.00	38.69	-
Jan 24, 2025	39.60	39.60	39.60	39.60	39.29	-
Jan 23, 2025	39.60	39.60	39.60	39.60	39.29	-
Jan 22, 2025	40.00	40.00	40.00	40.00	39.69	-
Jan 21, 2025	39.20	39.20	39.20	39.20	38.89	-
Jan 20, 2025	39.40	39.40	39.40	39.40	39.09	-
Jan 17, 2025	39.20	39.20	39.20	39.20	38.89	-
Jan 16, 2025	39.60	39.60	39.60	39.60	39.29	-
Jan 15, 2025	39.20	39.20	39.20	39.20	38.89	-
Jan 14, 2025	38.80	38.80	38.80	38.80	38.50	-
Jan 13, 2025	39.40	39.40	39.40	39.40	39.09	-
Jan 10, 2025	39.40	39.40	39.40	39.40	39.09	-
Jan 9, 2025	39.40	39.40	39.40	39.40	39.09	-
Jan 8, 2025	39.80	39.80	39.80	39.80	39.49	-
Jan 7, 2025	40.00	40.00	40.00	40.00	39.69	-
Jan 6, 2025	40.00	40.00	40.00	40.00	39.69	-
Jan 3, 2025	40.40	40.40	40.40	40.40	40.08	-
Jan 2, 2025	40.60	40.60	40.60	40.60	40.28	-
Dec 30, 2024	40.00	40.00	40.00	40.00	39.69	-
Dec 27, 2024	40.20	40.20	40.20	40.20	39.89	-
Dec 23, 2024	40.60	40.60	40.60	40.60	40.28	-
Dec 20, 2024	40.60	40.60	40.60	40.60	40.28	-
Dec 19, 2024	40.40	40.40	40.40	40.40	40.08	-
Dec 18, 2024	40.60	40.60	40.60	40.60	40.28	-
Dec 17, 2024	41.20	41.20	41.20	41.20	40.88	-
Dec 16, 2024	41.00	41.00	41.00	41.00	40.68	-
Dec 13, 2024	0.19 Dividend
Dec 13, 2024	41.40	41.40	41.40	41.40	41.08	-
Dec 12, 2024	41.40	41.40	41.40	41.40	40.87	-
Dec 11, 2024	40.80	40.80	40.80	40.80	40.27	-
Dec 10, 2024	41.00	41.00	41.00	41.00	40.47	-
Dec 9, 2024	41.80	41.80	41.80	41.80	41.26	-
Dec 6, 2024	41.40	41.40	41.40	41.40	40.87	-
Dec 5, 2024	43.00	43.00	43.00	43.00	42.45	-
Dec 4, 2024	43.20	43.20	43.20	43.20	42.64	-
Dec 3, 2024	43.40	43.40	43.40	43.40	42.84	-
Dec 2, 2024	42.60	42.60	42.60	42.60	42.05	-
Nov 29, 2024	42.00	42.00	42.00	42.00	41.46	-
Nov 28, 2024	42.00	42.00	42.00	42.00	41.46	-
Nov 27, 2024	41.60	41.60	41.60	41.60	41.06	-
Nov 26, 2024	42.80	42.80	42.80	42.80	42.25	-
Nov 25, 2024	41.00	41.00	41.00	41.00	40.47	-
Nov 22, 2024	40.40	40.40	40.40	40.40	39.88	-
Nov 21, 2024	39.00	39.00	39.00	39.00	38.50	-
Nov 20, 2024	39.80	39.80	39.80	39.80	39.29	-
Nov 19, 2024	40.00	40.00	40.00	40.00	39.49	-
Nov 18, 2024	40.60	40.60	40.60	40.60	40.08	-
Nov 15, 2024	41.00	41.00	41.00	41.00	40.47	-
Nov 14, 2024	41.40	41.40	41.40	41.40	40.87	-
Nov 13, 2024	41.80	41.80	41.80	41.80	41.26	-
Nov 12, 2024	41.60	41.60	41.60	41.60	41.06	-
Nov 11, 2024	41.20	41.20	41.20	41.20	40.67	-
Nov 8, 2024	41.80	41.80	41.80	41.80	41.26	-
Nov 7, 2024	40.60	40.60	40.60	40.60	40.08	-
Nov 6, 2024	42.00	42.00	42.00	42.00	41.46	-
Nov 5, 2024	40.80	40.80	40.80	40.80	40.27	-
Nov 4, 2024	40.60	40.60	40.60	40.60	40.08	-
Nov 1, 2024	40.80	40.80	40.80	40.80	40.27	-
Oct 31, 2024	40.80	40.80	40.80	40.80	40.27	-
Oct 30, 2024	41.20	41.20	41.20	41.20	40.67	-
Oct 29, 2024	42.00	42.00	42.00	42.00	41.46	-
Oct 28, 2024	41.60	41.60	41.60	41.60	41.06	-
Oct 25, 2024	41.40	41.40	41.40	41.40	40.87	-
Oct 24, 2024	41.40	41.40	41.40	41.40	40.87	-
Oct 23, 2024	41.60	41.60	41.60	41.60	41.06	-
Oct 22, 2024	42.80	42.80	42.80	42.80	42.25	-
Oct 21, 2024	44.20	44.20	44.20	44.20	43.63	-
Oct 18, 2024	44.20	44.20	44.20	44.20	43.63	-
Oct 17, 2024	44.40	44.40	44.40	44.40	43.83	-
Oct 16, 2024	43.80	43.80	43.80	43.80	43.24	-
Oct 15, 2024	43.20	43.20	43.20	43.20	42.64	-
Oct 14, 2024	43.20	43.20	43.20	43.20	42.64	-
Oct 11, 2024	42.40	42.40	42.40	42.40	41.85	-
Oct 10, 2024	42.40	42.40	42.40	42.40	41.85	-
Oct 9, 2024	42.40	42.40	42.40	42.40	41.85	-
Oct 8, 2024	42.40	42.40	42.40	42.40	41.85	-
Oct 7, 2024	44.40	44.40	44.40	44.40	43.83	-
Oct 4, 2024	43.00	43.00	43.00	43.00	42.45	-
Oct 3, 2024	44.00	44.00	44.00	44.00	43.43	-
Oct 2, 2024	44.20	44.20	44.20	44.20	43.63	-
Oct 1, 2024	43.40	43.40	43.40	43.40	42.84	-
Sep 30, 2024	43.00	43.00	43.00	43.00	42.45	-
Sep 27, 2024	42.80	42.80	42.80	42.80	42.25	-
Sep 26, 2024	42.40	42.40	42.40	42.40	41.85	-
Sep 25, 2024	43.20	43.20	43.20	43.20	42.64	-
Sep 24, 2024	42.80	42.80	42.80	42.80	42.25	-
Sep 23, 2024	42.00	42.00	42.00	42.00	41.46	-
Sep 20, 2024	42.40	42.40	42.40	42.40	41.85	-
Sep 19, 2024	42.40	42.40	42.40	42.40	41.85	-
Sep 18, 2024	41.80	41.80	41.80	41.80	41.26	-
Sep 17, 2024	40.60	40.60	40.60	40.60	40.08	-
Sep 16, 2024	40.60	40.60	40.60	40.60	40.08	-
Sep 13, 2024	0.19 Dividend
Sep 13, 2024	39.40	39.40	39.40	39.40	38.89	-
Sep 12, 2024	39.00	39.00	39.00	39.00	38.29	-
Sep 11, 2024	38.60	38.60	38.60	38.60	37.90	-
Sep 10, 2024	38.80	38.80	38.80	38.80	38.09	-
Sep 9, 2024	38.60	38.60	38.60	38.60	37.90	-
Sep 6, 2024	39.00	39.00	39.00	39.00	38.29	-
Sep 5, 2024	39.20	39.20	39.20	39.20	38.49	-
Sep 4, 2024	39.60	39.60	39.60	39.60	38.88	-
Sep 3, 2024	40.20	40.20	40.20	40.20	39.47	-
Sep 2, 2024	40.20	40.20	40.20	40.20	39.47	-
Aug 30, 2024	39.80	39.80	39.80	39.80	39.08	-
Aug 29, 2024	39.00	39.00	39.00	39.00	38.29	-
Aug 28, 2024	39.40	39.40	39.40	39.40	38.68	-
Aug 27, 2024	40.00	40.00	40.00	40.00	39.27	-
Aug 26, 2024	39.80	39.80	39.80	39.80	39.08	-
Aug 23, 2024	39.00	39.00	39.00	39.00	38.29	-
Aug 22, 2024	39.60	39.60	39.60	39.60	38.88	-
Aug 21, 2024	38.60	38.60	38.60	38.60	37.90	-
Aug 20, 2024	39.40	39.40	39.40	39.40	38.68	-
Aug 19, 2024	39.40	39.40	39.40	39.40	38.68	-
Aug 16, 2024	39.60	39.60	39.60	39.60	38.88	-
Aug 15, 2024	38.20	38.20	38.20	38.20	37.51	-
Aug 14, 2024	39.00	39.00	39.00	39.00	38.29	-
Aug 13, 2024	38.20	38.20	38.20	38.20	37.51	-
Aug 12, 2024	39.00	39.00	39.00	39.00	38.29	-
Aug 9, 2024	38.80	38.80	38.80	38.80	38.09	-
Aug 8, 2024	38.00	38.00	38.00	38.00	37.31	-
Aug 7, 2024	38.80	38.80	38.80	38.80	38.09	-
Aug 6, 2024	37.80	37.80	37.80	37.80	37.11	-
Aug 5, 2024	36.40	36.40	36.40	36.40	35.74	-
Aug 2, 2024	39.60	39.60	39.60	39.60	38.88	-
Aug 1, 2024	41.40	41.40	41.40	41.40	40.65	-
Jul 31, 2024	40.80	40.80	40.80	40.80	40.06	-
Jul 30, 2024	40.40	40.40	40.40	40.40	39.67	-
Jul 29, 2024	40.20	40.20	40.20	40.20	39.47	-
Jul 26, 2024	39.00	39.00	39.00	39.00	38.29	-
Jul 25, 2024	39.20	39.20	39.20	39.20	38.49	-
Jul 24, 2024	40.80	40.80	40.80	40.80	40.06	-
Jul 23, 2024	40.00	40.00	40.00	40.00	39.27	-
Jul 22, 2024	39.80	39.80	39.80	39.80	39.08	-
Jul 19, 2024	39.60	39.60	39.60	39.60	38.88	-
Jul 18, 2024	40.00	40.00	40.00	40.00	39.27	-
Jul 17, 2024	40.80	40.80	40.80	40.80	40.06	-
Jul 16, 2024	40.00	40.00	40.00	40.00	39.27	-
Jul 15, 2024	40.40	40.40	40.40	40.40	39.67	-
Jul 12, 2024	40.20	40.20	40.20	40.20	39.47	-
Jul 11, 2024	39.00	39.00	39.00	39.00	38.29	-
Jul 10, 2024	39.00	39.00	39.00	39.00	38.29	-
Jul 9, 2024	39.40	39.40	39.40	39.40	38.68	-
Jul 8, 2024	38.20	38.20	38.20	38.20	37.51	-
Jul 5, 2024	38.40	38.40	38.40	38.40	37.70	-
Jul 4, 2024	38.40	38.40	38.40	38.40	37.70	-
Jul 3, 2024	38.60	38.60	38.60	38.60	37.90	-
Jul 2, 2024	38.20	38.20	38.20	38.20	37.51	-
Jul 1, 2024	38.80	38.80	38.80	38.80	38.09	-
Jun 28, 2024	39.20	39.20	39.20	39.20	38.49	-
Jun 27, 2024	39.80	39.80	39.80	39.80	39.08	-
Jun 26, 2024	40.20	40.20	40.20	40.20	39.47	-
Jun 25, 2024	40.80	40.80	40.80	40.80	40.06	-
Jun 24, 2024	40.20	40.20	40.20	40.20	39.47	-
Jun 21, 2024	40.40	40.40	40.40	40.40	39.67	-
Jun 20, 2024	40.40	40.40	40.40	40.40	39.67	-
Jun 19, 2024	40.40	40.40	40.40	40.40	39.67	-
Jun 18, 2024	40.20	40.20	40.20	40.20	39.47	-
Jun 17, 2024	40.40	40.40	40.40	40.40	39.67	-
Jun 14, 2024	39.60	39.60	39.60	39.60	38.88	-
Jun 13, 2024	39.80	39.80	39.80	39.80	39.08	-
Jun 12, 2024	40.20	40.20	40.20	40.20	39.47	-
Jun 11, 2024	40.40	40.40	40.40	40.40	39.67	-
Jun 10, 2024	0.19 Dividend
Jun 10, 2024	40.80	40.80	40.80	40.80	40.06	-
Jun 7, 2024	41.20	41.20	41.20	41.20	40.24	-
Jun 6, 2024	40.20	40.20	40.20	40.20	39.27	-
Jun 5, 2024	40.00	40.00	40.00	40.00	39.07	-
Jun 4, 2024	40.40	40.40	40.40	40.40	39.46	-
Jun 3, 2024	40.40	40.40	40.40	40.40	39.46	-
May 31, 2024	40.20	40.20	40.20	40.20	39.27	-
May 30, 2024	39.40	39.40	39.40	39.40	38.49	-
May 29, 2024	39.60	39.60	39.60	39.60	38.68	-
May 28, 2024	39.00	39.00	39.00	39.00	38.10	-
May 27, 2024	39.00	39.00	39.00	39.00	38.10	-
May 24, 2024	37.80	37.80	37.80	37.80	36.92	-
May 23, 2024	37.80	37.80	37.80	37.80	36.92	-
May 22, 2024	38.20	38.20	38.20	38.20	37.31	-
May 21, 2024	38.00	38.00	38.00	38.00	37.12	-
May 20, 2024	37.80	37.80	37.80	37.80	36.92	-
May 17, 2024	38.00	38.00	38.00	38.00	37.12	-
May 16, 2024	38.60	38.60	38.60	38.60	37.70	-
May 15, 2024	38.80	38.80	38.80	38.80	37.90	-
May 14, 2024	38.40	38.40	38.40	38.40	37.51	-
May 13, 2024	38.00	38.00	38.00	38.00	37.12	-
May 10, 2024	38.20	38.20	38.20	38.20	37.31	-
May 9, 2024	37.40	37.40	37.40	37.40	36.53	-
May 8, 2024	37.40	37.40	37.40	37.40	36.53	-
May 7, 2024	37.20	37.20	37.20	37.20	36.34	-
May 6, 2024	36.40	36.40	36.40	36.40	35.56	-
May 3, 2024	37.00	37.00	37.00	37.00	36.14	-
May 2, 2024	36.40	36.40	36.40	36.40	35.56	-
Apr 30, 2024	37.80	37.80	37.80	37.80	36.92	-
Apr 29, 2024	37.40	37.40	37.40	37.40	36.53	-
Apr 26, 2024	36.80	36.80	36.80	36.80	35.95	-
Apr 25, 2024	37.20	37.20	37.20	37.20	36.34	-
Apr 24, 2024	37.40	37.40	37.40	37.40	36.53	-
Apr 23, 2024	36.80	36.80	36.80	36.80	35.95	-
Apr 22, 2024	36.20	36.20	36.20	36.20	35.36	-
Apr 19, 2024	35.60	35.60	35.60	35.60	34.77	-
Apr 18, 2024	36.00	36.00	36.00	36.00	35.17	-
Apr 17, 2024	36.20	36.20	36.20	36.20	35.36	-
Apr 16, 2024	36.40	36.40	36.40	36.40	35.56	-
Apr 15, 2024	36.20	36.20	36.20	36.20	35.36	-
Apr 12, 2024	36.20	36.20	36.20	36.20	35.36	-
Apr 11, 2024	36.40	36.40	36.40	36.40	35.56	-
Apr 10, 2024	37.20	37.20	37.20	37.20	36.34	-
Apr 9, 2024	37.00	37.00	37.00	37.00	36.14	-
Apr 8, 2024	37.40	37.40	37.40	37.40	36.53	-
Apr 5, 2024	37.40	37.40	37.40	37.40	36.53	-
Apr 4, 2024	37.60	37.60	37.60	37.60	36.73	-

BIRK Birkenstock Holding plc

43.87

-1.70%

FORD Forward Industries, Inc.

6.80

+38.21%

CROX Crocs, Inc.

100.65

+4.88%

DECK Deckers Outdoor Corporation

106.02

+5.10%

AREB American Rebel Holdings, Inc.

19.50

+392.42%

NKE NIKE, Inc.

57.25

+3.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Steven Madden, Ltd. (SJM.F)

Related Tickers