Steven Madden Ltd. (SHOO)
42.93
+1.37
(+3.30%)
USD |
NASDAQ |
Sep 11, 16:00
42.96
+0.03
(+0.07%)
After-Hours: 20:00
Steven Madden Price : 42.93 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 41.77 | 43.02 | 41.77 | 42.93 | 1.249M |
| Sep 10, 2026 | 42.86 | 42.86 | 41.48 | 41.56 | 1.169M |
| Sep 09, 2026 | 43.40 | 44.74 | 43.23 | 43.46 | 1.312M |
| Sep 08, 2026 | 43.29 | 43.92 | 43.02 | 43.16 | 950972.0 |
| Sep 04, 2026 | 41.63 | 43.83 | 41.63 | 43.68 | 1.109M |
| Sep 03, 2026 | 42.16 | 42.67 | 41.44 | 42.30 | 1.384M |
| Sep 02, 2026 | 41.90 | 42.41 | 41.58 | 41.99 | 1.215M |
| Sep 01, 2026 | 42.53 | 42.79 | 41.40 | 41.44 | 929788.0 |
| Aug 31, 2026 | 43.96 | 44.08 | 42.66 | 43.18 | 898771.0 |
| Aug 28, 2026 | 45.00 | 45.22 | 44.13 | 44.24 | 720877.0 |
| Aug 27, 2026 | 44.59 | 45.38 | 44.29 | 44.69 | 572796.0 |
| Aug 26, 2026 | 45.69 | 45.70 | 44.91 | 45.11 | 742770.0 |
| Aug 25, 2026 | 45.86 | 45.98 | 44.69 | 45.50 | 544567.0 |
| Aug 24, 2026 | 45.98 | 46.43 | 45.64 | 45.91 | 394395.0 |
| Aug 21, 2026 | 46.25 | 46.55 | 45.96 | 46.08 | 568829.0 |
| Aug 20, 2026 | 46.36 | 46.36 | 45.16 | 45.71 | 956115.0 |
| Aug 19, 2026 | 47.22 | 47.53 | 46.80 | 47.34 | 1.045M |
| Aug 18, 2026 | 46.60 | 47.16 | 46.02 | 46.75 | 1.153M |
| Aug 17, 2026 | 46.80 | 47.12 | 46.24 | 46.60 | 973449.0 |
| Aug 14, 2026 | 47.09 | 47.56 | 46.90 | 47.14 | 655283.0 |
| Aug 13, 2026 | 48.03 | 48.04 | 47.07 | 47.35 | 773654.0 |
| Aug 12, 2026 | 48.36 | 48.40 | 47.32 | 47.70 | 827135.0 |
| Aug 11, 2026 | 48.25 | 49.13 | 47.89 | 48.29 | 930207.0 |
| Aug 10, 2026 | 48.79 | 49.34 | 47.71 | 48.88 | 826184.0 |
| Aug 07, 2026 | 48.38 | 48.78 | 47.84 | 48.58 | 764526.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Deckers Outdoor Corp. | 81.27 |
| Crocs, Inc. | 112.48 |
| PVH Corp. | 70.64 |
| Nitches, Inc. | 0.0007 |
| NIKE, Inc. | 36.80 |
Price Related Metrics
| PE Ratio | 21.52 |
| PS Ratio | 1.124 |
| PEG Ratio | 0.3784 |
| Price to Book Value | 3.343 |
| Price to Free Cash Flow | 13.74 |
| Earnings Yield | 4.65% |
| Market Cap | 3.141B |
| PEGY Ratio | 0.3658 |
| Operating PE Ratio | 12.44 |
| Normalized PE Ratio | 17.86 |