Steven Madden Ltd (SHOO)
40.47
+0.76
(+1.91%)
USD |
NASDAQ |
Apr 23, 16:00
40.52
+0.05
(+0.12%)
After-Hours: 20:00
Steven Madden Price: 40.47 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 39.48 | 40.69 | 39.42 | 40.47 | 431313.0 |
Apr 22, 2024 | 39.48 | 40.06 | 39.25 | 39.71 | 446235.0 |
Apr 19, 2024 | 38.44 | 39.31 | 38.44 | 39.12 | 657607.0 |
Apr 18, 2024 | 39.07 | 39.21 | 38.50 | 38.55 | 666295.0 |
Apr 17, 2024 | 39.27 | 39.42 | 38.75 | 38.81 | 450001.0 |
Apr 16, 2024 | 38.97 | 39.23 | 38.64 | 39.05 | 423034.0 |
Apr 15, 2024 | 39.28 | 39.50 | 38.76 | 39.11 | 559151.0 |
Apr 12, 2024 | 38.90 | 39.24 | 38.62 | 39.09 | 552966.0 |
Apr 11, 2024 | 39.67 | 39.94 | 39.20 | 39.22 | 869876.0 |
Apr 10, 2024 | 39.60 | 39.91 | 39.15 | 39.63 | 748148.0 |
Apr 09, 2024 | 41.03 | 41.29 | 40.28 | 40.77 | 618165.0 |
Apr 08, 2024 | 41.00 | 41.18 | 40.48 | 40.76 | 625273.0 |
Apr 05, 2024 | 40.94 | 41.16 | 40.68 | 40.96 | 497126.0 |
Apr 04, 2024 | 41.59 | 41.91 | 40.68 | 40.90 | 518762.0 |
Apr 03, 2024 | 41.32 | 41.94 | 41.04 | 41.15 | 487146.0 |
Apr 02, 2024 | 42.01 | 42.01 | 40.98 | 41.53 | 822631.0 |
Apr 01, 2024 | 42.21 | 42.71 | 41.58 | 42.42 | 828482.0 |
Mar 28, 2024 | 41.87 | 42.47 | 41.74 | 42.28 | 946796.0 |
Mar 27, 2024 | 41.02 | 41.89 | 40.92 | 41.87 | 697295.0 |
Mar 26, 2024 | 41.08 | 41.08 | 40.36 | 40.54 | 818144.0 |
Mar 25, 2024 | 41.47 | 41.60 | 40.69 | 40.81 | 696829.0 |
Mar 22, 2024 | 41.43 | 41.70 | 40.91 | 41.14 | 924404.0 |
Mar 21, 2024 | 40.96 | 41.85 | 40.68 | 41.78 | 799169.0 |
Mar 20, 2024 | 40.91 | 41.04 | 40.16 | 40.73 | 913330.0 |
Mar 19, 2024 | 40.64 | 41.28 | 40.64 | 41.08 | 841292.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.63
Minimum
Mar 18 2020
51.28
Maximum
Nov 16 2021
35.12
Average
34.98
Median
Jun 14 2022
Price Benchmarks
Deckers Outdoor Corp | 829.43 |
Nike Inc | 94.02 |
Skechers USA Inc | 59.64 |
Wolverine World Wide Inc | 10.42 |
Crocs Inc | 126.43 |
Price Related Metrics
PE Ratio | 17.62 |
PS Ratio | 1.525 |
Price to Book Value | 3.614 |
Price to Free Cash Flow | 14.41 |
Earnings Yield | 5.68% |
Market Cap | 2.995B |
Operating PE Ratio | 13.75 |
Normalized PE Ratio | 17.62 |