SHOO: Steven Madden Ltd.

As of Tuesday, January 27th, 2026

$ 43.99

-1.66 -3.64%

Open: 45.67
High: 45.92
Low: 43.92
Volume: 1,161,940
Previous Close on Monday, January 26th, 2026

$ 45.65

+0.16 +0.35%

Open: 45.49
High: 46.15
Low: 45.05
Volume: 794,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 45.67 45.92 43.92 43.99 1,161,936 -1.66 -3.64
2026-01-26 45.49 46.15 45.05 45.65 794,281 +0.16 +0.35
2026-01-23 45.31 46.06 44.87 45.49 1,642,010 +0.23 +0.51
2026-01-22 45.45 46.17 45.06 45.26 1,290,010 +0.04 +0.09
2026-01-21 44.96 45.52 44.24 45.22 1,268,981 +0.67 +1.50
2026-01-20 45.01 45.84 43.64 44.55 1,556,743 -1.05 -2.30
2026-01-16 46.26 46.26 45.47 45.60 860,194 -0.63 -1.36
2026-01-15 45.78 46.55 45.07 46.23 1,248,531 +0.74 +1.63
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

43.99 -1.66 -3.64 1,161,940