SHOO: Steven Madden Ltd.

As of Wednesday, April 29th, 2026

$ 36.96

-0.49 -1.31%

Open: 37.17
High: 37.60
Low: 36.65
Volume: 757,648
Previous Close on Tuesday, April 28th, 2026

$ 37.45

-0.38 -1.00%

Open: 38.00
High: 38.39
Low: 37.03
Volume: 832,046

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 37.17 37.60 36.65 36.96 757,648 -0.49 -1.31
2026-04-28 38.00 38.39 37.03 37.45 832,046 -0.38 -1.00
2026-04-27 38.52 39.11 37.43 37.83 995,424 -0.75 -1.94
2026-04-24 37.89 39.70 37.45 38.58 1,107,454 +0.62 +1.63
2026-04-23 39.32 39.36 37.75 37.96 744,703 -1.29 -3.29
2026-04-22 39.75 39.82 38.89 39.25 1,007,181 -0.15 -0.38
2026-04-21 39.73 40.38 38.92 39.40 1,105,057 -0.32 -0.81
2026-04-20 39.28 39.91 38.36 39.72 1,184,652 -0.08 -0.20
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 39.70
On 2026-04-24		 36.65
On 2026-04-29		 -2.29 -5.83 39.70
On 2026-04-24		 36.65
On 2026-04-29		 -7.68 37.76
10D 40.38
On 2026-04-21		 36.65
On 2026-04-29		 -1.42 -3.70 40.38
On 2026-04-21		 36.65
On 2026-04-29		 -9.23 38.52
20D 40.38
On 2026-04-21		 32.86
On 2026-04-02		 3.04 8.96 40.38
On 2026-04-21		 36.65
On 2026-04-29		 -9.23 37.56
WTD 39.11
On 2026-04-27		 36.65
On 2026-04-29		 -1.62 -4.20 39.11
On 2026-04-27		 36.65
On 2026-04-29		 -6.29 37.41
MTD 40.38
On 2026-04-21		 32.86
On 2026-04-02		 3.04 8.96 40.38
On 2026-04-21		 36.65
On 2026-04-29		 -9.23 37.56
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

12.24 -0.16 -1.29 42,972,276
FHLC

Fidelity MSCI Health Care Index ETF

68.94 -0.50 -0.72 165,016
SHOO

Steven Madden Ltd.

36.96 -0.49 -1.31 757,648