SHOO: Steven Madden Ltd.

As of Friday, March 20th, 2026

$ 31.83

-1.37 -4.13%

Open: 33.03
High: 33.23
Low: 31.40
Volume: 2,786,268
Previous Close on Thursday, March 19th, 2026

$ 33.20

+0.59 +1.81%

Open: 32.08
High: 33.67
Low: 32.07
Volume: 1,011,596

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 33.03 33.23 31.40 31.83 2,786,268 -1.37 -4.13
2026-03-19 32.08 33.67 32.07 33.20 1,011,596 +0.59 +1.81
2026-03-18 32.66 33.57 32.56 32.61 1,171,029 -0.43 -1.30
2026-03-17 32.68 33.23 32.11 33.04 1,092,320 +0.78 +2.42
2026-03-16 31.95 32.67 31.49 32.26 1,241,989 +0.89 +2.84
2026-03-13 32.61 33.18 31.33 31.37 1,293,489 -1.24 -3.80
2026-03-12 33.38 33.77 32.59 32.61 1,215,058 -1.43 -4.20
2026-03-11 34.19 34.52 33.49 34.04 969,632 -0.52 -1.50
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 33.67
On 2026-03-19		 31.40
On 2026-03-20		 0.46 1.47 33.67
On 2026-03-19		 31.40
On 2026-03-20		 -6.74 32.59
10D 35.34
On 2026-03-10		 31.33
On 2026-03-13		 -2.05 -6.05 35.34
On 2026-03-10		 31.33
On 2026-03-13		 -11.36 32.91
20D 39.67
On 2026-02-23		 31.33
On 2026-03-13		 -8.06 -20.21 39.67
On 2026-02-23		 31.33
On 2026-03-13		 -21.03 34.44
WTD 33.67
On 2026-03-19		 31.40
On 2026-03-20		 0.46 1.47 33.67
On 2026-03-19		 31.40
On 2026-03-20		 -6.74 32.59
MTD 36.69
On 2026-03-04		 31.33
On 2026-03-13		 -4.27 -11.83 36.69
On 2026-03-04		 31.33
On 2026-03-13		 -14.62 33.69
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
FBT

First Trust Amex Biotechnology Index

190.69 -2.40 -1.24 44,767
WMB

The Williams Companies, Inc.

72.41 -1.65 -2.23 12,675,016
CAT

Caterpillar Inc.

680.88 -7.77 -1.13 5,077,545
COO

The Cooper Companies Inc.

69.96 -0.75 -1.06 2,498,260
SHOO

Steven Madden Ltd.

31.83 -1.37 -4.13 2,786,268