Steven Madden (SHOO)
Create an Alert
47.90
-0.17 -0.35%
NASDAQ
Jun 19, 8:00PM
BATS Real time
Currency in USD
Steven Madden Price:
47.90 for June 19, 2013Steven Madden Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 19, 2013 | 48.15 | 48.45 | 47.77 | 47.90 | 196960.0 |
| June 18, 2013 | 47.93 | 48.23 | 47.81 | 48.07 | 302151.0 |
| June 17, 2013 | 48.50 | 48.64 | 47.54 | 47.80 | 386870.0 |
| June 14, 2013 | 48.97 | 49.26 | 48.35 | 48.44 | 298706.0 |
| June 13, 2013 | 48.05 | 49.16 | 47.73 | 49.15 | 410152.0 |
| June 12, 2013 | 48.46 | 48.46 | 47.60 | 47.82 | 574287.0 |
| June 11, 2013 | 48.27 | 48.27 | 47.76 | 48.03 | 223929.0 |
| June 10, 2013 | 48.25 | 48.86 | 47.95 | 48.70 | 216160.0 |
| June 7, 2013 | 48.30 | 48.50 | 47.80 | 47.95 | 323847.0 |
| June 6, 2013 | 47.61 | 48.22 | 47.43 | 47.67 | 219707.0 |
| June 5, 2013 | 48.58 | 48.86 | 47.57 | 47.68 | 130392.0 |
| June 4, 2013 | 48.91 | 49.49 | 48.24 | 48.72 | 248724.0 |
| June 3, 2013 | 48.79 | 48.83 | 48.15 | 48.76 | 490179.0 |
| May 31, 2013 | 48.59 | 48.96 | 48.29 | 48.50 | 350658.0 |
| May 30, 2013 | 47.62 | 49.04 | 47.57 | 48.80 | 431557.0 |
| May 29, 2013 | 47.07 | 47.51 | 46.89 | 47.34 | 196478.0 |
| May 28, 2013 | 47.67 | 48.47 | 46.61 | 47.23 | 286086.0 |
| May 24, 2013 | 47.16 | 47.20 | 46.43 | 46.97 | 166616.0 |
| May 23, 2013 | 46.90 | 47.26 | 46.32 | 47.21 | 535794.0 |
| May 22, 2013 | 48.41 | 48.63 | 46.68 | 47.16 | 589221.0 |
| May 21, 2013 | 48.74 | 48.89 | 48.25 | 48.50 | 253829.0 |
| May 20, 2013 | 48.35 | 49.00 | 48.35 | 48.58 | 417916.0 |
| May 17, 2013 | 47.97 | 48.56 | 47.43 | 48.52 | 484167.0 |
| May 16, 2013 | 48.73 | 49.05 | 47.36 | 47.62 | 334495.0 |
| May 15, 2013 | 49.27 | 49.76 | 48.89 | 48.98 | 335011.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
SHOO Price Benchmarks
| Companies | |
|---|---|
| Crocs | 16.17 |
| Nike | 61.75 |
| Deckers Outdoor Corporation | 52.71 |
SHOO Price Range, Past 5 Years
| Minimum | 6.031 | Mar 9 2009 |
| Maximum | 49.26 | May 14 2013 |
| Average | 27.52 |
