SHOO Quote, Trading Chart, Steven Madden Ltd.

home / stock / shoo / shoo quote

Stock Information
Company Name: Steven Madden Ltd.
Stock Symbol: SHOO
Market: NASDAQ
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:$43.5
Change Percent:-0.93%
Open:$43.24
Previous Close:$43.5
High:$43.8
Low:$42.94
Volume:523,956
Last Trade Date Time:05/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SHOO Chart
Last Twenty Trading Days
Date:2024-05-28
Open:$43.24
Close:$43.5
High:$43.8
Low:$42.94
Volume:523,956
Date:2024-05-27
Open:$41.99
Close:$42.84
High:$42.94
Low:$41.99
Volume:514,342
Date:2024-05-24
Open:$41.99
Close:$42.84
High:$42.94
Low:$41.99
Volume:514,342
Date:2024-05-23
Open:$41.34
Close:$41.45
High:$42.18
Low:$40.91
Volume:461,422
Date:2024-05-22
Open:$41.88
Close:$41.3
High:$41.9
Low:$41.05
Volume:482,531
Date:2024-05-21
Open:$41.63
Close:$42.11
High:$42.27
Low:$41.63
Volume:475,297
Date:2024-05-20
Open:$41.73
Close:$41.84
High:$41.99
Low:$41.55
Volume:348,458
Date:2024-05-17
Open:$41.83
Close:$41.66
High:$41.875
Low:$41.49
Volume:400,452
Date:2024-05-16
Open:$42.55
Close:$41.77
High:$42.605
Low:$41.73
Volume:404,012
Date:2024-05-15
Open:$42.59
Close:$42.49
High:$42.78
Low:$42.11
Volume:513,775
Date:2024-05-14
Open:$42.07
Close:$42.45
High:$42.81
Low:$42.06
Volume:569,259
Date:2024-05-13
Open:$41.84
Close:$41.96
High:$42.54
Low:$41.61
Volume:603,823
Date:2024-05-10
Open:$41.52
Close:$41.37
High:$41.69
Low:$41.18
Volume:407,927
Date:2024-05-09
Open:$40.92
Close:$41.62
High:$41.64
Low:$40.835
Volume:493,423
Date:2024-05-08
Open:$40.37
Close:$40.76
High:$40.87
Low:$40.23
Volume:383,474
Date:2024-05-07
Open:$40.57
Close:$40.61
High:$41.14
Low:$40.54
Volume:491,216
Date:2024-05-06
Open:$39.7
Close:$40.49
High:$40.745
Low:$39.7
Volume:563,242
Date:2024-05-03
Open:$40.98
Close:$39.59
High:$40.98
Low:$39.33
Volume:671,859
Date:2024-05-02
Open:$40.01
Close:$40.11
High:$40.64
Low:$39.79
Volume:908,569
Date:2024-05-01
Open:$40.3
Close:$39.42
High:$40.37
Low:$37.99
Volume:1,396,632