SHOO: Steven Madden Ltd.

As of Friday, June 13th, 2025

$ 23.02

-1.12 -4.64%

Open: 23.73
High: 23.95
Low: 22.78
Volume: 1,394,897
Previous Close on Thursday, June 12th, 2025

$ 24.14

-0.41 -1.67%

Open: 24.34
High: 24.53
Low: 23.85
Volume: 1,112,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 23.73 23.95 22.78 23.02 1,394,897 -1.12 -4.64
2025-06-12 24.34 24.53 23.85 24.14 1,112,434 -0.41 -1.67
2025-06-11 26.16 26.16 24.53 24.55 1,658,863 -1.41 -5.43
2025-06-10 26.39 26.57 25.50 25.96 2,234,912 -0.14 -0.54
2025-06-09 25.75 26.42 25.36 26.10 1,857,020 +1.14 +4.57
2025-06-06 24.80 25.20 24.61 24.96 1,112,654 +0.29 +1.18
2025-06-05 24.43 24.96 24.17 24.67 1,306,126 0.00 0.00
2025-06-04 24.96 25.19 24.67 24.67 922,153 -0.13 -0.52
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 26.57
On 2025-06-10		 22.78
On 2025-06-13		 -1.94 -7.77 26.57
On 2025-06-10		 22.78
On 2025-06-13		 -14.26 24.75
10D 26.57
On 2025-06-10		 22.78
On 2025-06-13		 -1.63 -6.61 26.57
On 2025-06-10		 22.78
On 2025-06-13		 -14.26 24.71
20D 26.61
On 2025-05-16		 22.78
On 2025-06-13		 -3.52 -13.26 26.61
On 2025-05-16		 22.78
On 2025-06-13		 -14.39 25.09
WTD 26.57
On 2025-06-10		 22.78
On 2025-06-13		 -1.94 -7.77 26.57
On 2025-06-10		 22.78
On 2025-06-13		 -14.26 24.75
MTD 26.57
On 2025-06-10		 22.78
On 2025-06-13		 -1.63 -6.61 26.57
On 2025-06-10		 22.78
On 2025-06-13		 -14.26 24.71
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

23.02 -1.12 -4.64 1,394,897