SHOO: Steven Madden Ltd.

As of Thursday, October 30th, 2025

$ 34.34

-0.08 -0.23%

Open: 35.34
High: 35.46
Low: 34.01
Volume: 1,532,547
Previous Close on Wednesday, October 29th, 2025

$ 34.42

-0.50 -1.42%

Open: 34.61
High: 35.74
Low: 34.01
Volume: 1,111,457
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 35.34 35.46 34.01 34.34 1,532,547 -0.08 -0.23
2025-10-29 34.61 35.74 34.01 34.42 1,111,457 -0.50 -1.42
2025-10-28 34.97 35.43 34.57 34.92 947,081 -0.53 -1.48
2025-10-27 36.36 36.94 35.41 35.44 1,252,336 -0.19 -0.53
2025-10-24 35.86 36.10 35.29 35.63 1,071,965 +0.01 +0.03
2025-10-23 34.29 35.79 34.03 35.62 968,816 +1.14 +3.31
2025-10-22 34.80 35.19 34.29 34.48 1,139,042 -0.51 -1.46
2025-10-21 34.89 35.77 34.02 34.99 1,626,261 +0.03 +0.09

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 36.94
On 2025-10-27
34.01
On 2025-10-29
-1.28 -3.59 36.94
On 2025-10-27
34.01
On 2025-10-29
-7.92 34.95
10D 36.94
On 2025-10-27
33.91
On 2025-10-17
-0.65 -1.86 36.94
On 2025-10-27
34.01
On 2025-10-29
-7.92 34.98
20D 36.94
On 2025-10-27
32.07
On 2025-10-10
0.09 0.26 36.94
On 2025-10-27
34.01
On 2025-10-29
-7.92 34.56
WTD 36.94
On 2025-10-27
34.01
On 2025-10-29
-1.29 -3.62 36.94
On 2025-10-27
34.01
On 2025-10-29
-7.92 34.78
MTD 36.94
On 2025-10-27
32.07
On 2025-10-10
0.86 2.57 36.94
On 2025-10-27
34.01
On 2025-10-29
-7.92 34.53
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
NCLH

Norwegian Cruise Line Holdings Ltd.

22.22 0.00 0.00 16,733,764
LBRDK

Liberty Broadband Corporation

53.20 -2.41 -4.33 1,495,153
EBAY

Ebay Inc.

83.73 -15.81 -15.88 15,984,076
ADNT

Adient plc

23.16 -0.52 -2.20 802,466
SHOO

Steven Madden Ltd.

34.34 -0.08 -0.23 1,532,547