SHOO: Steven Madden Ltd.

As of Friday, December 12th, 2025

$ 43.61

-0.83 -1.87%

Open: 44.68
High: 44.99
Low: 43.40
Volume: 1,195,436
Previous Close on Thursday, December 11th, 2025

$ 44.44

+0.72 +1.65%

Open: 44.02
High: 44.96
Low: 43.97
Volume: 1,018,441

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 44.68 44.99 43.40 43.61 1,195,436 -0.83 -1.87
2025-12-11 44.02 44.96 43.97 44.44 1,018,441 +0.72 +1.65
2025-12-10 43.74 44.39 43.31 43.72 1,463,382 +0.15 +0.34
2025-12-09 43.44 43.90 43.01 43.57 969,571 +0.49 +1.14
2025-12-08 43.98 44.26 42.83 43.08 729,448 -0.80 -1.82
2025-12-05 43.10 44.12 42.68 43.88 875,665 +0.79 +1.83
2025-12-04 44.24 44.31 42.68 43.09 831,961 -1.02 -2.31
2025-12-03 42.19 44.38 42.19 44.11 1,523,009 +2.41 +5.78
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 44.99
On 2025-12-12		 42.83
On 2025-12-08		 -0.27 -0.62 44.26
On 2025-12-08		 43.01
On 2025-12-09		 -2.84 43.68
10D 44.99
On 2025-12-12		 41.25
On 2025-12-01		 1.83 4.38 44.38
On 2025-12-03		 42.68
On 2025-12-04		 -3.83 43.41
20D 44.99
On 2025-12-12		 36.20
On 2025-11-18		 5.42 14.19 38.03
On 2025-11-14		 36.20
On 2025-11-18		 -4.81 41.34
WTD 44.99
On 2025-12-12		 42.83
On 2025-12-08		 -0.27 -0.62 44.26
On 2025-12-08		 43.01
On 2025-12-09		 -2.84 43.68
MTD 44.99
On 2025-12-12		 41.25
On 2025-12-01		 1.83 4.38 44.38
On 2025-12-03		 42.68
On 2025-12-04		 -3.83 43.41
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
SIRI

Sirius Holdings Inc.

21.75 -0.33 -1.49 3,000,627
CCL

Carnival Corporation

27.62 -0.22 -0.79 16,187,986
HST

Host Hotels & Resorts, Inc.

18.36 +0.23 +1.27 9,329,373
WEX

WEX Inc.

153.78 -0.91 -0.59 24,833
SHOO

Steven Madden Ltd.

43.61 -0.83 -1.87 1,195,436