SHOO Quote, Trading Chart, Steven Madden Ltd.

home / stock / shoo / shoo quote

Stock Information
Company Name: Steven Madden Ltd.
Stock Symbol: SHOO
Market: NASDAQ
Website: stevemadden.com
Menu
SHOO SHOO Quote SHOO Short SHOO News SHOO Articles SHOO Message Board
Get SHOO Alerts

News, Short Squeeze, Breakout and More Instantly...
SHOO Quote
Last:$41.99
Change Percent:0.0%
Open:$42.15
Previous Close:$41.99
High:$42.425
Low:$41.7431
Volume:232,084
Last Trade Date Time:07/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SHOO Chart
Last Twenty Trading Days
Date:2024-07-04
Open:$42.15
Close:$41.99
High:$42.425
Low:$41.7431
Volume:232,084
Date:2024-07-03
Open:$42.15
Close:$41.99
High:$42.425
Low:$41.7431
Volume:232,047
Date:2024-07-02
Open:$41.74
Close:$42.03
High:$42.21
Low:$41.525
Volume:823,660
Date:2024-07-01
Open:$42.37
Close:$41.58
High:$42.55
Low:$41.25
Volume:687,295
Date:2024-06-28
Open:$42.5
Close:$42.3
High:$42.8
Low:$41.7
Volume:1,700,893
Date:2024-06-27
Open:$42.78
Close:$42.34
High:$43.1
Low:$42.1706
Volume:528,117
Date:2024-06-26
Open:$43.44
Close:$43.04
High:$43.7075
Low:$42.88
Volume:473,016
Date:2024-06-25
Open:$44.3
Close:$43.53
High:$44.34
Low:$43.43
Volume:660,280
Date:2024-06-24
Open:$43.68
Close:$44.41
High:$44.59
Low:$43.55
Volume:456,319
Date:2024-06-21
Open:$43.75
Close:$43.57
High:$43.8
Low:$43.22
Volume:1,879,331
Date:2024-06-20
Open:$43.76
Close:$43.77
High:$44.615
Low:$43.5375
Volume:528,458
Date:2024-06-19
Open:$43.49
Close:$43.86
High:$44.04
Low:$43.45
Volume:466,610
Date:2024-06-18
Open:$43.49
Close:$43.86
High:$44.04
Low:$43.45
Volume:466,610
Date:2024-06-17
Open:$43.67
Close:$43.68
High:$43.915
Low:$42.895
Volume:501,472
Date:2024-06-14
Open:$43.01
Close:$43.71
High:$44.02
Low:$42.7
Volume:754,524
Date:2024-06-13
Open:$43.25
Close:$42.96
High:$43.38
Low:$42.54
Volume:744,163
Date:2024-06-12
Open:$44.48
Close:$43.53
High:$44.7
Low:$43.45
Volume:597,240
Date:2024-06-11
Open:$43.95
Close:$43.67
High:$44.08
Low:$43.54
Volume:572,613
Date:2024-06-10
Open:$43.92
Close:$44.05
High:$44.31
Low:$42.87
Volume:468,493
Date:2024-06-07
Open:$44.6186
Close:$44.32
High:$45.1361
Low:$44.2105
Volume:572,515