SHOO: Steven Madden Ltd.

As of Friday, August 14th, 2026

$ 47.14

-0.21 -0.44%

Open: 47.09
High: 47.56
Low: 46.90
Volume: 655,282
Previous Close on Thursday, August 13th, 2026

$ 47.35

-0.35 -0.73%

Open: 48.03
High: 48.04
Low: 47.07
Volume: 721,145

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 47.09 47.56 46.90 47.14 655,282 -0.21 -0.44
2026-08-13 48.03 48.04 47.07 47.35 721,145 -0.35 -0.73
2026-08-12 48.36 48.40 47.32 47.70 827,134 -0.59 -1.22
2026-08-11 48.25 49.13 47.89 48.29 920,593 -0.59 -1.21
2026-08-10 48.79 49.34 47.71 48.88 826,147 +0.30 +0.62
2026-08-07 48.38 48.78 47.84 48.58 764,324 +0.32 +0.66
2026-08-06 48.96 49.70 48.18 48.26 947,244 -0.81 -1.65
2026-08-05 48.86 49.32 48.27 49.07 1,222,285 +0.21 +0.43
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 49.34
On 2026-08-10		 46.90
On 2026-08-14		 -1.44 -2.96 49.34
On 2026-08-10		 46.90
On 2026-08-14		 -4.94 47.87
10D 49.70
On 2026-08-06		 46.86
On 2026-08-04		 1.06 2.30 49.70
On 2026-08-06		 46.90
On 2026-08-14		 -5.63 48.18
20D 49.70
On 2026-08-06		 41.54
On 2026-07-24		 3.72 8.57 49.70
On 2026-08-06		 46.90
On 2026-08-14		 -5.63 46.07
WTD 49.34
On 2026-08-10		 46.90
On 2026-08-14		 -1.44 -2.96 49.34
On 2026-08-10		 46.90
On 2026-08-14		 -4.94 47.87
MTD 49.70
On 2026-08-06		 46.86
On 2026-08-04		 1.06 2.30 49.70
On 2026-08-06		 46.90
On 2026-08-14		 -5.63 48.18
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

47.14 -0.21 -0.44 655,282