SHOO: Steven Madden Ltd.

As of Wednesday, July 29th, 2026

$ 43.40

-0.66 -1.50%

Open: 43.43
High: 44.19
Low: 42.63
Volume: 1,382,276
Previous Close on Tuesday, July 28th, 2026

$ 44.06

+0.54 +1.23%

Open: 43.69
High: 44.35
Low: 42.86
Volume: 901,575

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 43.43 44.19 42.63 43.40 1,382,276 -0.66 -1.50
2026-07-28 43.69 44.35 42.86 44.06 901,575 +0.54 +1.23
2026-07-27 43.35 44.10 43.22 43.53 864,654 +0.78 +1.81
2026-07-24 42.36 43.07 41.54 42.75 667,452 +0.66 +1.57
2026-07-23 42.82 42.82 41.79 42.09 770,836 -1.42 -3.26
2026-07-22 43.40 44.03 43.12 43.51 641,346 +0.46 +1.07
2026-07-21 43.56 43.65 42.26 43.05 1,167,293 -0.22 -0.51
2026-07-20 43.84 43.87 42.70 43.27 540,961 -0.15 -0.35
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 44.35
On 2026-07-28		 41.54
On 2026-07-24		 -0.11 -0.25 44.35
On 2026-07-28		 42.63
On 2026-07-29		 -3.88 43.17
10D 44.35
On 2026-07-28		 41.54
On 2026-07-24		 0.14 0.32 44.24
On 2026-07-16		 41.54
On 2026-07-24		 -6.10 43.28
20D 44.35
On 2026-07-28		 38.26
On 2026-07-08		 1.30 3.09 42.64
On 2026-07-01		 38.26
On 2026-07-08		 -10.27 42.16
WTD 44.35
On 2026-07-28		 42.63
On 2026-07-29		 0.65 1.52 44.35
On 2026-07-28		 42.63
On 2026-07-29		 -3.88 43.66
MTD 44.35
On 2026-07-28		 38.26
On 2026-07-08		 1.30 3.09 42.64
On 2026-07-01		 38.26
On 2026-07-08		 -10.27 42.16
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
TFSL

TFS Financial Corporation

18.21 -0.27 -1.46 1,164,369
TIP

iShares TIPS Bond ETF

107.77 +0.11 +0.10 1,747,368
WMB

The Williams Companies, Inc.

70.13 -0.03 -0.04 5,230,207
RCL

Royal Caribbean Cruises Ltd.

323.58 +1.08 +0.33 2,657,417
SHOO

Steven Madden Ltd.

43.40 -0.66 -1.50 1,382,276