SHOO (Steven Madden Ltd.) Stock Historical Data

As of Friday, August 29th, 2025

$ 29.04

-0.14 -0.48%

Open: 29.26
High: 29.77
Low: 29.02
Volume: 1,101,586
Previous Close on Thursday, August 28th, 2025

$ 29.18

-0.20 -0.68%

Open: 29.60
High: 29.66
Low: 28.82
Volume: 1,272,592
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
CVNA

Carvana Co.

371.92 -5.46 -1.45 1,835,812
SHV

iShares Short Treasury Bond ETF

110.49 +0.05 +0.05 4,754,053
VGIT

Vanguard Intermediate-Term Treasury ETF

60.08 +0.02 +0.03 4,572,164
BIL

SPDR Barclays 1-3 Month T-Bill ETF

91.77 +0.04 +0.04 11,372,269
SHOO

Steven Madden Ltd.

29.04 -0.14 -0.48 1,101,586