SHOO: Steven Madden Ltd.

As of Tuesday, July 15th, 2025

$ 24.84

-- 0 0%

Open: 24.84
High: 24.84
Low: 24.84
Volume: N/A
Previous Close on Monday, July 14th, 2025

$ 24.84

-0.68 -2.65%

Open: 25.31
High: 25.39
Low: 24.51
Volume: 1,017,939

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-14 25.31 25.39 24.51 24.84 1,017,939 -0.68 -2.65
2025-07-11 25.49 25.87 25.16 25.52 786,604 -0.50 -1.90
2025-07-10 25.51 26.54 25.34 26.01 973,997 +0.50 +1.96
2025-07-09 25.62 25.74 25.16 25.51 935,668 -0.08 -0.31
2025-07-08 25.00 26.12 24.84 25.59 2,053,769 +0.59 +2.36
2025-07-07 25.32 25.78 24.87 25.00 1,215,266 -0.98 -3.77
2025-07-03 26.26 26.34 25.75 25.98 628,633 -0.06 -0.23
2025-07-02 25.19 26.21 24.79 26.04 2,009,365 +0.84 +3.33
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.29 -0.05 -0.02 4,569,942
KO

The Coca-Cola Company

69.46 -0.02 -0.02 5,896,730
PFE

Pfizer Inc.

24.72 -0.63 -2.49 28,313,709
VZ

Verizon Communications Inc.

41.20 -0.38 -0.91 7,980,840
VIX

CBOE Volatility Index

17.12 -0.08 -0.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,088.29 -371.36 -0.84 292,021,627
DJTA

Dow Jones Transportation Average

15,911.48 -190.95 -1.19 79,661,517
SPX

S&P 500 Index

6,254.97 -13.59 -0.22
OEX

S&P 100 Index

3,081.57 +4.06 +0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,934.29 +78.65 +0.34
NYA

NYSE Composite Index

20,393.65 -187.80 -0.91
XAX

NYSE AMEX Composite Index

5,934.26 -70.13 -1.17
RUI

RUSSELL 1000 Index

3,422.42 -9.41 -0.27
RUT

Russell 2000 Index

2,216.87 -32.86 -1.46
RUA

Russell 3000 Index

3,555.92 -11.59 -0.33
VIX

CBOE Volatility Index

17.12 -0.08 -0.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.41 -0.04 -0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.35 +0.03 +0.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 -0.03 -0.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,518.22 +47.09 +0.45
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

24.84 0.00 0.00