SHOO: Steven Madden Ltd.

As of Tuesday, April 29th, 2025

$ 20.97

+0.05 +0.24%

Open: 20.74
High: 21.06
Low: 20.59
Volume: 945,964
Previous Close on Monday, April 28th, 2025

$ 20.92

+0.12 +0.58%

Open: 20.85
High: 21.07
Low: 20.54
Volume: 976,750

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 20.74 21.06 20.59 20.97 945,964 +0.05 +0.24
2025-04-28 20.85 21.07 20.54 20.92 976,750 +0.12 +0.58
2025-04-25 20.95 21.16 20.40 20.80 792,762 -0.36 -1.70
2025-04-24 20.52 21.32 20.52 21.16 1,524,636 +0.69 +3.37
2025-04-23 21.38 21.69 20.40 20.47 2,719,738 -0.04 -0.20
2025-04-22 20.23 20.68 19.81 20.51 3,128,942 +0.52 +2.60
2025-04-21 19.22 20.08 19.06 19.99 2,986,559 +0.09 +0.45
2025-04-17 19.64 20.01 19.56 19.90 1,467,341 +0.36 +1.84
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 21.69
On 2025-04-23		 20.40
On 2025-04-23		 0.46 2.24 21.69
On 2025-04-23		 20.40
On 2025-04-25		 -5.93 20.86
10D 21.69
On 2025-04-23		 19.06
On 2025-04-21		 -0.04 -0.19 21.24
On 2025-04-15		 19.06
On 2025-04-21		 -10.26 20.45
20D 28.45
On 2025-04-02		 19.05
On 2025-04-09		 -5.67 -21.28 28.45
On 2025-04-02		 19.05
On 2025-04-09		 -33.04 21.77
WTD 21.07
On 2025-04-28		 20.54
On 2025-04-28		 0.17 0.82 21.07
On 2025-04-28		 20.59
On 2025-04-29		 -2.28 20.95
MTD 28.45
On 2025-04-02		 19.05
On 2025-04-09		 -5.67 -21.28 28.45
On 2025-04-02		 19.05
On 2025-04-09		 -33.04 21.77
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SPG

Simon Property Group

156.80 -1.71 -1.08 1,276,870
NWS

News Corporation Class B

31.32 +0.10 +0.32 331,744
SHOO

Steven Madden Ltd.

20.97 +0.05 +0.24 945,964