Steven Madden Ltd. (SHOO)
45.94
-0.14
(-0.29%)
USD |
NASDAQ |
Aug 24, 16:00
45.94
0.00 (0.00%)
After-Hours: 20:00
Steven Madden Price : 45.94 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 48.96 | 49.70 | 48.18 | 48.26 | 948825.0 |
| Aug 05, 2026 | 48.86 | 49.32 | 48.27 | 49.07 | 1.224M |
| Aug 04, 2026 | 47.65 | 49.15 | 46.86 | 48.86 | 1.772M |
| Aug 03, 2026 | 47.26 | 48.26 | 47.04 | 47.68 | 1.275M |
| Jul 31, 2026 | 48.50 | 48.76 | 45.47 | 46.08 | 2.262M |
| Jul 30, 2026 | 45.00 | 47.99 | 43.12 | 47.83 | 2.134M |
| Jul 29, 2026 | 43.43 | 44.19 | 42.63 | 43.40 | 1.392M |
| Jul 28, 2026 | 43.69 | 44.35 | 42.86 | 44.06 | 902483.0 |
| Jul 27, 2026 | 43.35 | 44.10 | 43.22 | 43.52 | 866586.0 |
| Jul 24, 2026 | 42.36 | 43.07 | 41.54 | 42.75 | 667452.0 |
| Jul 23, 2026 | 42.82 | 42.82 | 41.79 | 42.09 | 771554.0 |
| Jul 22, 2026 | 43.40 | 44.03 | 43.12 | 43.51 | 641348.0 |
| Jul 21, 2026 | 43.56 | 43.65 | 42.26 | 43.05 | 1.168M |
| Jul 20, 2026 | 43.84 | 43.87 | 42.70 | 43.27 | 541765.0 |
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. | 90.99 |
| PVH Corp. | 77.06 |
| Nitches, Inc. | 0.0008 |
| Crocs, Inc. | 125.88 |
| Weyco Group, Inc. | 45.12 |
Price Related Metrics
| PE Ratio | 23.04 |
| PS Ratio | 1.203 |
| PEG Ratio | 0.4049 |
| Price to Book Value | 3.578 |
| Price to Free Cash Flow | 14.70 |
| Earnings Yield | 4.34% |
| Market Cap | 3.362B |
| PEGY Ratio | 0.3923 |
| Operating PE Ratio | 13.32 |
| Normalized PE Ratio | 19.12 |