SHOO: Steven Madden Ltd.

As of Monday, May 6th, 2024

$ 40.49

+0.90 +2.27%

Open: 39.70
High: 40.75
Low: 39.70
Volume: 563,242
Previous Close on Friday, May 3rd, 2024

$ 39.59

-0.52 -1.30%

Open: 40.98
High: 40.98
Low: 39.33
Volume: 671,859

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 39.70 40.75 39.70 40.49 563,242 +0.90 +2.27
2024-05-03 40.98 40.98 39.33 39.59 671,859 -0.52 -1.30
2024-05-02 40.01 40.64 39.79 40.11 893,917 +0.69 +1.75
2024-05-01 40.30 40.37 37.99 39.42 1,396,632 -0.99 -2.45
2024-04-30 40.60 40.89 40.30 40.41 1,118,656 -0.58 -1.41
2024-04-29 40.61 41.23 40.50 40.99 797,625 +0.51 +1.26
2024-04-26 40.03 41.20 39.98 40.48 585,677 +0.76 +1.91
2024-04-25 39.84 40.13 39.45 39.72 784,016 -0.74 -1.83
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.98
On 2024-05-03		 37.99
On 2024-05-01		 -0.50 -1.22 40.89
On 2024-04-30		 37.99
On 2024-05-01		 -7.09 40.00
10D 41.23
On 2024-04-29		 37.99
On 2024-05-01		 0.78 1.96 41.23
On 2024-04-29		 37.99
On 2024-05-01		 -7.86 40.21
20D 41.29
On 2024-04-09		 37.99
On 2024-05-01		 -0.27 -0.66 41.29
On 2024-04-09		 37.99
On 2024-05-01		 -7.99 39.76
WTD 40.75
On 2024-05-06		 39.70
On 2024-05-06		 0.90 2.27 -- -- -- 40.49
MTD 40.98
On 2024-05-03		 37.99
On 2024-05-01		 0.08 0.20 40.98
On 2024-05-03		 39.70
On 2024-05-06		 -3.12 39.90
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

40.49 +0.90 +2.27 563,242