SHOO: Steven Madden Ltd.

As of Tuesday, October 27th, 2026

$ 42.78

+0.02 +0.05%

Open: 42.99
High: 43.35
Low: 42.37
Volume: 1,159,887
Previous Close on Monday, October 26th, 2026

$ 42.76

-0.45 -1.04%

Open: 43.21
High: 43.61
Low: 42.45
Volume: 999,333

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 42.99 43.35 42.37 42.78 1,159,887 +0.02 +0.05
2026-10-26 43.21 43.61 42.45 42.76 999,333 -0.45 -1.04
2026-10-23 43.53 43.76 42.53 43.21 1,297,829 -1.21 -2.72
2026-10-22 44.03 44.83 43.30 44.42 1,356,176 -0.27 -0.59
2026-10-21 45.13 45.71 44.37 44.69 74,235 -0.38 -0.83
2026-10-20 45.14 45.60 44.31 45.06 87,556 +0.10 +0.22
2026-10-19 45.41 46.16 44.67 44.96 939,168 -0.31 -0.68
2026-10-16 46.51 47.29 45.25 45.27 667,198 -0.97 -2.10
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 45.71
On 2026-10-21		 42.37
On 2026-10-27		 -2.28 -5.06 45.71
On 2026-10-21		 42.37
On 2026-10-27		 -7.30 43.57
10D 47.29
On 2026-10-16		 42.37
On 2026-10-27		 -1.97 -4.40 47.29
On 2026-10-16		 42.37
On 2026-10-27		 -10.40 44.41
20D 47.29
On 2026-10-16		 42.37
On 2026-10-27		 -2.36 -5.23 47.29
On 2026-10-16		 42.37
On 2026-10-27		 -10.40 44.72
WTD 43.61
On 2026-10-26		 42.37
On 2026-10-27		 -0.43 -1.00 43.61
On 2026-10-26		 42.37
On 2026-10-27		 -2.84 42.77
MTD 47.29
On 2026-10-16		 42.37
On 2026-10-27		 -1.99 -4.44 47.29
On 2026-10-16		 42.37
On 2026-10-27		 -10.40 44.72
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
IXC

iShares Global Energy ETF

62.45 -1.28 -2.01 560,669
SHOO

Steven Madden Ltd.

42.78 +0.02 +0.05 1,159,887