SHOO: Steven Madden Ltd.

As of Friday, March 13th, 2026

$ 31.37

-1.24 -3.80%

Open: 32.61
High: 33.18
Low: 31.33
Volume: 1,293,489
Previous Close on Thursday, March 12th, 2026

$ 32.61

-1.43 -4.20%

Open: 33.38
High: 33.77
Low: 32.59
Volume: 1,215,058

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 32.61 33.18 31.33 31.37 1,293,489 -1.24 -3.80
2026-03-12 33.38 33.77 32.59 32.61 1,215,058 -1.43 -4.20
2026-03-11 34.19 34.52 33.49 34.04 969,632 -0.52 -1.50
2026-03-10 33.59 35.34 33.24 34.56 1,300,537 +0.94 +2.80
2026-03-09 32.98 34.04 31.60 33.62 2,508,254 -0.26 -0.77
2026-03-06 33.91 34.53 33.49 33.88 1,272,185 -0.87 -2.50
2026-03-05 35.94 36.18 34.47 34.75 1,265,380 -1.37 -3.79
2026-03-04 36.20 36.69 35.63 36.12 1,203,186 +0.26 +0.73
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 35.34
On 2026-03-10		 31.33
On 2026-03-13		 -2.51 -7.41 35.34
On 2026-03-10		 31.33
On 2026-03-13		 -11.36 33.24
10D 36.69
On 2026-03-04		 31.33
On 2026-03-13		 -4.73 -13.10 36.69
On 2026-03-04		 31.33
On 2026-03-13		 -14.62 34.24
20D 40.75
On 2026-02-20		 31.33
On 2026-03-13		 -7.86 -20.04 40.75
On 2026-02-20		 31.33
On 2026-03-13		 -23.12 36.13
WTD 35.34
On 2026-03-10		 31.33
On 2026-03-13		 -2.51 -7.41 35.34
On 2026-03-10		 31.33
On 2026-03-13		 -11.36 33.24
MTD 36.69
On 2026-03-04		 31.33
On 2026-03-13		 -4.73 -13.10 36.69
On 2026-03-04		 31.33
On 2026-03-13		 -14.62 34.24
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

31.37 -1.24 -3.80 1,293,489