SHOO: Steven Madden Ltd.

As of Tuesday, December 6th, 2022

$ 34.48

-- 0 0%

Open: 34.48
High: 34.48
Low: 34.48
Volume: N/A
Previous Close on Monday, December 5th, 2022

$ 34.48

-0.57 -1.63%

Open: 34.90
High: 34.90
Low: 34.17
Volume: 677,979
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-05 34.90 34.90 34.17 34.48 677,979 -0.57 -1.63
2022-12-02 34.13 35.29 33.97 35.05 618,566 +0.38 +1.10
2022-12-01 34.54 35.00 33.95 34.67 1,020,313 +0.13 +0.38
2022-11-30 33.44 34.55 33.20 34.54 659,373 +0.94 +2.80
2022-11-29 33.40 33.91 33.34 33.60 432,895 +0.25 +0.75
2022-11-28 33.61 34.39 33.25 33.35 743,711 -0.61 -1.80
2022-11-25 34.32 34.59 33.96 33.96 323,961 -0.45 -1.31
2022-11-23 34.48 34.88 34.21 34.41 509,239 -0.29 -0.84

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 35.29
On 2022-12-02
33.20
On 2022-11-30
1.13 3.39 35.29
On 2022-12-02
34.17
On 2022-12-05
-3.17 34.47
10D 35.29
On 2022-12-02
33.13
On 2022-11-21
0.85 2.53 34.88
On 2022-11-23
33.20
On 2022-11-30
-4.82 34.24
20D 35.29
On 2022-12-02
29.63
On 2022-11-09
4.42 14.70 34.50
On 2022-11-15
32.30
On 2022-11-17
-6.38 33.35
WTD 34.90
On 2022-12-05
34.17
On 2022-12-05
-0.57 -1.63 -- -- -- 34.48
MTD 35.29
On 2022-12-02
33.95
On 2022-12-01
-0.06 -0.17 35.29
On 2022-12-02
34.17
On 2022-12-05
-3.17 34.73
As of Monday, December 5th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.05 +0.39 +0.46 2,067,759
KO

The Coca-Cola Company

63.71 +0.24 +0.38 3,015,831
PFE

Pfizer Inc.

49.93 -0.81 -1.59 3,832,564
VZ

Verizon Communications Inc.

36.78 -0.29 -0.78 8,745,724
VIX

CBOE Volatility Index

21.53 +0.78 +3.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,728.71 -218.39 -0.64 97,157,797
DJTA

Dow Jones Transportation Average

13,889.82 -158.36 -1.13 26,098,662
SPX

S&P 500 Index

3,958.07 -40.77 -1.02
OEX

S&P 100 Index

1,768.97 -21.00 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,622.33 -164.47 -1.40
NYA

NYSE Composite Index

15,373.39 -101.41 -0.66
XAX

NYSE AMEX Composite Index

4,466.74 -65.97 -1.46
RUI

RUSSELL 1000 Index

2,170.09 -22.81 -1.04
RUT

Russell 2000 Index

1,822.83 -17.39 -0.95
RUA

Russell 3000 Index

2,285.31 -23.88 -1.03
W5000

Wilshire 5000 Total Market Index

39,282.31 -412.79 -1.04
VIX

CBOE Volatility Index

21.53 +0.78 +3.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.57 +0.24 +0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.59 +0.39 +1.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.42 +0.53 +2.22
VXN

CBOE NASDAQ 100 Volatility Index

27.07 +0.91 +3.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,897.72 -32.08 -0.54
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

34.48 0.00 0.00