SHOO: Steven Madden Ltd.

As of Thursday, April 25th, 2024

$ 39.72

-0.74 -1.83%

Open: 39.84
High: 40.13
Low: 39.45
Volume: 784,016
Previous Close on Wednesday, April 24th, 2024

$ 40.46

+0.02 +0.05%

Open: 40.51
High: 40.78
Low: 40.44
Volume: 426,407

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 39.84 40.13 39.45 39.72 784,016 -0.74 -1.83
2024-04-24 40.51 40.78 40.44 40.46 426,407 +0.02 +0.05
2024-04-23 39.48 40.69 39.43 40.44 511,777 +0.73 +1.84
2024-04-22 39.48 40.06 39.25 39.71 442,535 +0.59 +1.51
2024-04-19 38.44 39.31 38.44 39.12 606,606 +0.57 +1.48
2024-04-18 39.07 39.21 38.51 38.55 611,595 -0.26 -0.67
2024-04-17 39.27 39.42 38.75 38.81 450,001 -0.24 -0.61
2024-04-16 38.97 39.23 38.64 39.05 423,034 -0.06 -0.15
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 40.78
On 2024-04-24		 38.44
On 2024-04-19		 1.17 3.04 40.78
On 2024-04-24		 39.45
On 2024-04-25		 -3.26 39.89
10D 40.78
On 2024-04-24		 38.44
On 2024-04-19		 0.50 1.27 40.78
On 2024-04-24		 39.45
On 2024-04-25		 -3.26 39.41
20D 42.71
On 2024-04-01		 38.44
On 2024-04-19		 -2.15 -5.13 42.71
On 2024-04-01		 38.44
On 2024-04-19		 -10.00 40.18
WTD 40.78
On 2024-04-24		 39.25
On 2024-04-22		 0.60 1.53 40.78
On 2024-04-24		 39.45
On 2024-04-25		 -3.26 40.08
MTD 42.71
On 2024-04-01		 38.44
On 2024-04-19		 -2.56 -6.05 42.71
On 2024-04-01		 38.44
On 2024-04-19		 -10.00 40.07
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

39.72 -0.74 -1.83 784,016