SHOO: Steven Madden Ltd.

As of Friday, April 19th, 2024

$ 38.55

-- 0 0%

Open: 38.55
High: 38.55
Low: 38.55
Volume: N/A
Previous Close on Thursday, April 18th, 2024

$ 38.55

-0.26 -0.67%

Open: 39.07
High: 39.21
Low: 38.51
Volume: 611,595

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 39.07 39.21 38.51 38.55 611,595 -0.26 -0.67
2024-04-17 39.27 39.42 38.75 38.81 450,001 -0.24 -0.61
2024-04-16 38.97 39.23 38.64 39.05 423,034 -0.06 -0.15
2024-04-15 39.28 39.50 38.76 39.11 559,151 +0.02 +0.05
2024-04-12 38.90 39.24 38.62 39.09 552,966 -0.13 -0.33
2024-04-11 39.67 39.94 39.20 39.22 869,451 -0.41 -1.03
2024-04-10 39.60 39.91 39.15 39.63 748,128 -1.14 -2.80
2024-04-09 41.03 41.29 40.28 40.77 618,165 +0.01 +0.02
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 39.50
On 2024-04-15		 38.51
On 2024-04-18		 -0.67 -1.71 39.50
On 2024-04-15		 38.51
On 2024-04-18		 -2.52 38.92
10D 41.29
On 2024-04-09		 38.51
On 2024-04-18		 -2.35 -5.75 41.29
On 2024-04-09		 38.51
On 2024-04-18		 -6.74 39.60
20D 42.71
On 2024-04-01		 38.51
On 2024-04-18		 -2.18 -5.35 42.71
On 2024-04-01		 38.51
On 2024-04-18		 -9.85 40.52
WTD 39.50
On 2024-04-15		 38.51
On 2024-04-18		 -0.54 -1.38 39.50
On 2024-04-15		 38.51
On 2024-04-18		 -2.52 38.88
MTD 42.71
On 2024-04-01		 38.51
On 2024-04-18		 -3.73 -8.82 42.71
On 2024-04-01		 38.51
On 2024-04-18		 -9.85 40.14
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

147.99 -4.95 -3.24 7,115,736
KO

The Coca-Cola Company

60.19 +1.28 +2.17 11,199,481
PFE

Pfizer Inc.

25.96 +0.57 +2.24 23,495,368
VZ

Verizon Communications Inc.

40.63 +0.50 +1.26 13,510,291
VIX

CBOE Volatility Index

19.17 +1.17 +6.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,898.83 +123.45 +0.33 251,989,937
DJTA

Dow Jones Transportation Average

15,050.61 +103.68 +0.69 74,951,681
SPX

S&P 500 Index

4,959.86 -51.26 -1.02
OEX

S&P 100 Index

2,345.79 -32.85 -1.38
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,998.02 -396.29 -2.28
NYA

NYSE Composite Index

17,426.48 +38.39 +0.22
XAX

NYSE AMEX Composite Index

4,824.24 +46.05 +0.96
RUI

RUSSELL 1000 Index

2,716.65 -26.48 -0.97
RUT

Russell 2000 Index

1,933.93 -9.02 -0.46
RUA

Russell 3000 Index

2,835.05 -26.91 -0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.17 +1.17 +6.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 +0.34 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.63 +3.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 +0.84 +4.50
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,400.15 -185.05 -2.16
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

38.55 0.00 0.00