Steven Madden Ltd (SHOO)
43.40
+0.58
(+1.35%)
USD |
NASDAQ |
Nov 22, 16:00
43.39
-0.01
(-0.02%)
After-Hours: 20:00
Steven Madden Price: 43.40 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 42.74 | 43.77 | 42.69 | 43.40 | 647703.0 |
| Nov 21, 2024 | 41.87 | 42.95 | 41.43 | 42.82 | 535315.0 |
| Nov 20, 2024 | 42.33 | 42.33 | 41.41 | 41.59 | 774986.0 |
| Nov 19, 2024 | 42.52 | 42.81 | 41.91 | 42.53 | 621139.0 |
| Nov 18, 2024 | 43.39 | 44.30 | 42.72 | 42.79 | 806206.0 |
| Nov 15, 2024 | 44.17 | 44.17 | 43.13 | 43.23 | 750477.0 |
| Nov 14, 2024 | 44.44 | 45.16 | 43.90 | 43.95 | 719595.0 |
| Nov 13, 2024 | 45.16 | 45.38 | 44.22 | 44.27 | 917734.0 |
| Nov 12, 2024 | 44.93 | 45.51 | 44.69 | 44.97 | 751581.0 |
| Nov 11, 2024 | 45.16 | 45.39 | 44.67 | 44.83 | 895859.0 |
| Nov 08, 2024 | 45.56 | 46.16 | 44.58 | 44.63 | 1.341M |
| Nov 07, 2024 | 45.96 | 46.02 | 43.20 | 45.60 | 1.560M |
| Nov 06, 2024 | 46.27 | 46.99 | 43.18 | 44.23 | 1.842M |
| Nov 05, 2024 | 44.77 | 45.43 | 44.54 | 45.41 | 460304.0 |
| Nov 04, 2024 | 44.74 | 45.70 | 44.71 | 44.89 | 654236.0 |
| Nov 01, 2024 | 45.36 | 45.44 | 44.69 | 44.75 | 830042.0 |
| Oct 31, 2024 | 45.08 | 45.78 | 44.45 | 44.97 | 588675.0 |
| Oct 30, 2024 | 45.05 | 46.30 | 45.00 | 45.09 | 482540.0 |
| Oct 29, 2024 | 44.84 | 45.49 | 44.63 | 45.12 | 608802.0 |
| Oct 28, 2024 | 45.53 | 46.49 | 45.53 | 45.89 | 541844.0 |
| Oct 25, 2024 | 45.96 | 46.50 | 45.12 | 45.30 | 539498.0 |
| Oct 24, 2024 | 45.42 | 45.60 | 45.15 | 45.43 | 463149.0 |
| Oct 23, 2024 | 45.31 | 45.70 | 44.94 | 45.25 | 479669.0 |
| Oct 22, 2024 | 46.72 | 46.72 | 45.51 | 45.63 | 1.008M |
| Oct 21, 2024 | 48.28 | 48.38 | 46.82 | 46.93 | 890600.0 |
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
36.27
Average
36.94
Median
Price Benchmarks
| Wolverine World Wide Inc | 23.40 |
| Deckers Outdoor Corp | 192.15 |
| Nike Inc | 77.40 |
| Skechers USA Inc | 61.69 |
| Crocs Inc | 106.08 |
Price Related Metrics
| PE Ratio | 18.47 |
| PS Ratio | 1.417 |
| PEG Ratio | 3.432 |
| Price to Book Value | 3.757 |
| Price to Free Cash Flow | 14.07 |
| Earnings Yield | 5.41% |
| Market Cap | 3.133B |
| PEGY Ratio | 2.524 |
| Operating PE Ratio | 13.17 |
| Normalized PE Ratio | 16.82 |