SHOO: Steven Madden Ltd.

As of Friday, September 11th, 2026

$ 42.93

+1.37 +3.30%

Open: 41.77
High: 43.02
Low: 41.77
Volume: 1,246,387
Previous Close on Thursday, September 10th, 2026

$ 41.56

-1.90 -4.37%

Open: 42.86
High: 42.86
Low: 41.48
Volume: 1,168,832

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 41.77 43.02 41.77 42.93 1,246,387 +1.37 +3.30
2026-09-10 42.86 42.86 41.48 41.56 1,168,832 -1.90 -4.37
2026-09-09 43.40 44.74 43.23 43.46 1,312,206 +0.30 +0.70
2026-09-08 43.29 43.92 43.02 43.16 95,097 -0.52 -1.19
2026-09-04 41.63 43.83 41.63 43.68 1,108,451 +1.38 +3.26
2026-09-03 42.16 42.67 41.44 42.30 1,380,912 +0.31 +0.74
2026-09-02 41.90 42.41 41.58 41.99 1,212,733 +0.55 +1.33
2026-09-01 42.53 42.79 41.40 41.44 928,538 -1.74 -4.03
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 44.74
On 2026-09-09		 41.48
On 2026-09-10		 0.63 1.49 44.74
On 2026-09-09		 41.48
On 2026-09-10		 -7.29 42.96
10D 45.22
On 2026-08-28		 41.40
On 2026-09-01		 -1.76 -3.94 45.22
On 2026-08-28		 41.40
On 2026-09-01		 -8.44 42.79
20D 47.56
On 2026-08-14		 41.40
On 2026-09-01		 -4.42 -9.33 47.56
On 2026-08-14		 41.40
On 2026-09-01		 -12.95 44.44
WTD 44.74
On 2026-09-09		 41.48
On 2026-09-10		 -0.75 -1.72 44.74
On 2026-09-09		 41.48
On 2026-09-10		 -7.29 42.78
MTD 44.74
On 2026-09-09		 41.40
On 2026-09-01		 -0.25 -0.58 44.74
On 2026-09-09		 41.48
On 2026-09-10		 -7.29 42.57
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

42.93 +1.37 +3.30 1,246,387