SHOO: Steven Madden Ltd.

As of Friday, September 12th, 2025

$ 31.15

-0.64 -2.01%

Open: 31.77
High: 31.77
Low: 30.54
Volume: 1,944,717
Previous Close on Thursday, September 11th, 2025

$ 31.79

+1.29 +4.23%

Open: 30.64
High: 31.90
Low: 30.12
Volume: 1,995,221

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 31.77 31.77 30.54 31.15 1,944,717 -0.64 -2.01
2025-09-11 30.64 31.90 30.12 31.79 1,995,221 +1.29 +4.23
2025-09-10 30.13 30.79 29.99 30.50 1,583,485 +0.22 +0.73
2025-09-09 30.19 30.48 29.74 30.28 1,477,475 -0.22 -0.72
2025-09-08 30.55 30.74 29.70 30.50 1,322,094 +0.18 +0.59
2025-09-05 30.10 30.86 29.90 30.32 1,441,859 +0.20 +0.66
2025-09-04 29.15 30.17 28.91 30.12 1,667,322 +1.01 +3.47
2025-09-03 29.31 29.91 29.07 29.11 1,159,486 -0.32 -1.09
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 31.90
On 2025-09-11		 29.70
On 2025-09-08		 0.83 2.74 31.90
On 2025-09-11		 30.54
On 2025-09-12		 -4.28 30.84
10D 31.90
On 2025-09-11		 28.55
On 2025-09-02		 1.97 6.75 31.90
On 2025-09-11		 30.54
On 2025-09-12		 -4.28 30.22
20D 31.90
On 2025-09-11		 26.05
On 2025-08-21		 4.41 16.49 27.79
On 2025-08-19		 26.05
On 2025-08-21		 -6.26 29.01
WTD 31.90
On 2025-09-11		 29.70
On 2025-09-08		 0.83 2.74 31.90
On 2025-09-11		 30.54
On 2025-09-12		 -4.28 30.84
MTD 31.90
On 2025-09-11		 28.55
On 2025-09-02		 2.11 7.27 31.90
On 2025-09-11		 30.54
On 2025-09-12		 -4.28 30.36
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

31.15 -0.64 -2.01 1,944,717