Steven Madden Ltd (SHOO)

27.11 +0.84  +3.20% NASDAQ Jun 4, 20:00 Delayed 2m USD

Steven Madden Price:

27.11 for June 4, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1993. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
June 4, 2020 26.06 27.30 25.51 27.11 817749.0
June 3, 2020 25.71 26.49 25.48 26.27 580739.0
June 2, 2020 24.53 25.23 24.19 25.05 876443.0
June 1, 2020 23.67 24.59 23.30 24.21 752704.0
May 29, 2020 24.35 24.46 23.39 23.52 1.159M
May 28, 2020 27.09 27.39 24.50 24.74 1.263M
May 27, 2020 25.26 26.31 24.82 25.78 1.022M
May 26, 2020 23.33 24.75 23.30 24.57 1.512M
May 22, 2020 22.83 23.36 21.80 22.22 446902.0
May 21, 2020 21.50 22.85 21.42 22.66 885601.0
May 20, 2020 20.92 21.66 20.36 21.50 1.973M
May 19, 2020 21.62 22.14 20.43 20.45 966911.0
May 18, 2020 20.78 22.18 20.78 21.77 1.373M
May 15, 2020 19.64 20.56 19.48 20.23 1.014M
May 14, 2020 19.12 19.91 17.83 19.80 1.538M
May 13, 2020 20.81 21.10 19.92 20.52 1.043M
May 12, 2020 22.95 23.17 21.59 21.65 683423.0
May 11, 2020 23.66 23.66 22.34 22.90 557938.0
May 8, 2020 23.36 24.05 22.80 24.00 463846.0
May 7, 2020 22.49 23.15 22.49 22.76 554770.0
May 6, 2020 22.72 23.02 21.97 22.11 505707.0
May 5, 2020 23.35 24.00 22.62 22.67 616998.0
May 4, 2020 23.46 23.71 22.62 22.77 1.024M
May 1, 2020 24.25 24.58 23.47 23.99 471335.0
April 30, 2020 25.28 26.41 24.91 25.07 739161.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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).

Read full definition.

Price Benchmarks

Benchmarks
Crocs Inc 33.13
Deckers Outdoor Corp 204.00
Nike Inc 101.28

Price Range, Past 5 Years

Minimum 17.63 Mar 18 2020
Maximum 44.28 Nov 18 2019
Average 28.85
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.