SHOO: Steven Madden Ltd.

As of Friday, December 13th, 2024

$ 43.67

-0.06 -0.14%

Open: 43.45
High: 43.83
Low: 43.27
Volume: 510,096
Previous Close on Thursday, December 12th, 2024

$ 43.73

-0.28 -0.64%

Open: 43.86
High: 44.04
Low: 43.34
Volume: 453,176

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 43.45 43.83 43.27 43.67 510,096 -0.06 -0.14
2024-12-12 43.86 44.04 43.34 43.73 453,176 -0.28 -0.64
2024-12-11 43.59 44.04 43.40 44.01 714,801 +0.49 +1.13
2024-12-10 43.72 44.28 43.26 43.52 572,373 -0.32 -0.73
2024-12-09 44.94 45.13 43.78 43.84 697,163 -0.90 -2.01
2024-12-06 44.84 44.94 44.50 44.74 659,439 +0.27 +0.61
2024-12-05 45.61 45.65 44.28 44.47 483,406 -1.34 -2.93
2024-12-04 45.71 46.35 45.49 45.81 799,250 -0.20 -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 45.13
On 2024-12-09		 43.26
On 2024-12-10		 -1.07 -2.39 45.13
On 2024-12-09		 43.26
On 2024-12-10		 -4.13 43.75
10D 46.76
On 2024-12-03		 43.26
On 2024-12-10		 -1.91 -4.19 46.76
On 2024-12-03		 43.26
On 2024-12-10		 -7.49 44.60
20D 46.76
On 2024-12-03		 41.41
On 2024-11-20		 -0.28 -0.64 46.76
On 2024-12-03		 43.26
On 2024-12-10		 -7.49 44.12
WTD 45.13
On 2024-12-09		 43.26
On 2024-12-10		 -1.07 -2.39 45.13
On 2024-12-09		 43.26
On 2024-12-10		 -4.13 43.75
MTD 46.76
On 2024-12-03		 43.26
On 2024-12-10		 -1.91 -4.19 46.76
On 2024-12-03		 43.26
On 2024-12-10		 -7.49 44.60
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

43.67 -0.06 -0.14 510,096