SHOO: Steven Madden Ltd.

As of Tuesday, July 21st, 2026

$ 43.05

-0.22 -0.51%

Open: 43.56
High: 43.65
Low: 42.26
Volume: 1,167,293
Previous Close on Monday, July 20th, 2026

$ 43.27

-0.15 -0.35%

Open: 43.84
High: 43.87
Low: 42.70
Volume: 540,961

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 43.56 43.65 42.26 43.05 1,167,293 -0.22 -0.51
2026-07-20 43.84 43.87 42.70 43.27 540,961 -0.15 -0.35
2026-07-17 43.05 44.22 42.63 43.42 641,927 -0.26 -0.60
2026-07-16 43.08 44.24 43.08 43.68 844,304 +0.42 +0.97
2026-07-15 42.38 43.61 40.80 43.26 629,303 +0.82 +1.92
2026-07-14 42.79 42.90 41.71 42.45 732,593 +0.09 +0.21
2026-07-13 42.01 43.05 41.95 42.36 994,573 +0.35 +0.82
2026-07-10 40.55 42.30 40.28 42.01 923,501 +1.69 +4.19
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 44.24
On 2026-07-16		 40.80
On 2026-07-15		 0.61 1.43 44.24
On 2026-07-16		 42.26
On 2026-07-21		 -4.48 43.34
10D 44.24
On 2026-07-16		 38.26
On 2026-07-08		 3.16 7.92 44.24
On 2026-07-16		 42.26
On 2026-07-21		 -4.48 42.28
20D 44.24
On 2026-07-16		 38.26
On 2026-07-08		 0.32 0.75 43.76
On 2026-06-26		 38.26
On 2026-07-08		 -12.57 41.89
WTD 43.87
On 2026-07-20		 42.26
On 2026-07-21		 -0.37 -0.85 43.87
On 2026-07-20		 42.26
On 2026-07-21		 -3.67 43.16
MTD 44.24
On 2026-07-16		 38.26
On 2026-07-08		 0.95 2.26 42.64
On 2026-07-01		 38.26
On 2026-07-08		 -10.27 41.71
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
CAT

Caterpillar Inc.

889.97 +25.67 +2.97 2,552,090
GPC

Genuine Parts Company

119.12 -3.28 -2.68 4,031,999
GPI

Group 1 Automotive Inc.

311.62 +5.67 +1.85 119,597
EPR

EPR Properties

62.10 -0.07 -0.11 46,455
SHOO

Steven Madden Ltd.

43.05 -0.22 -0.51 1,167,293