SHOO: Steven Madden Ltd.

As of Friday, April 26th, 2024

$ 40.48

+0.76 +1.91%

Open: 40.03
High: 41.20
Low: 39.98
Volume: 585,677
Previous Close on Thursday, April 25th, 2024

$ 39.72

-0.74 -1.83%

Open: 39.84
High: 40.13
Low: 39.45
Volume: 784,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 40.03 41.20 39.98 40.48 585,677 +0.76 +1.91
2024-04-25 39.84 40.13 39.45 39.72 784,016 -0.74 -1.83
2024-04-24 40.51 40.78 40.44 40.46 426,407 +0.02 +0.05
2024-04-23 39.48 40.69 39.43 40.44 511,777 +0.73 +1.84
2024-04-22 39.48 40.06 39.25 39.71 442,535 +0.59 +1.51
2024-04-19 38.44 39.31 38.44 39.12 606,606 +0.57 +1.48
2024-04-18 39.07 39.21 38.51 38.55 611,595 -0.26 -0.67
2024-04-17 39.27 39.42 38.75 38.81 450,001 -0.24 -0.61
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.20
On 2024-04-26		 39.25
On 2024-04-22		 1.36 3.48 40.78
On 2024-04-24		 39.45
On 2024-04-25		 -3.26 40.16
10D 41.20
On 2024-04-26		 38.44
On 2024-04-19		 1.39 3.56 40.78
On 2024-04-24		 39.45
On 2024-04-25		 -3.26 39.55
20D 42.71
On 2024-04-01		 38.44
On 2024-04-19		 -1.80 -4.26 42.71
On 2024-04-01		 38.44
On 2024-04-19		 -10.00 40.09
WTD 41.20
On 2024-04-26		 39.25
On 2024-04-22		 1.36 3.48 40.78
On 2024-04-24		 39.45
On 2024-04-25		 -3.26 40.16
MTD 42.71
On 2024-04-01		 38.44
On 2024-04-19		 -1.80 -4.26 42.71
On 2024-04-01		 38.44
On 2024-04-19		 -10.00 40.09
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

40.48 +0.76 +1.91 585,677