SHOO: Steven Madden Ltd.

As of Wednesday, July 1st, 2026

$ 41.58

-0.52 -1.24%

Open: 42.19
High: 42.64
Low: 41.18
Volume: 1,088,687
Previous Close on Tuesday, June 30th, 2026

$ 42.10

-0.47 -1.10%

Open: 42.30
High: 42.48
Low: 41.44
Volume: 1,229,068

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 42.19 42.64 41.18 41.58 1,068,534 -0.52 -1.24
2026-06-30 42.30 42.48 41.44 42.10 1,229,068 -0.47 -1.10
2026-06-29 42.90 43.46 42.08 42.57 1,478,795 -0.65 -1.50
2026-06-26 41.11 43.76 41.06 43.22 5,193,788 +1.74 +4.19
2026-06-25 42.40 42.76 41.14 41.48 883,613 -0.81 -1.92
2026-06-24 42.57 42.98 41.99 42.29 939,938 -0.01 -0.02
2026-06-23 42.47 42.82 42.19 42.30 693,612 -0.43 -1.01
2026-06-22 44.18 44.23 42.62 42.73 1,145,802 -1.46 -3.30
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 43.76
On 2026-06-26		 41.06
On 2026-06-26		 -0.71 -1.68 43.76
On 2026-06-26		 41.18
On 2026-07-01		 -5.90 42.19
10D 45.09
On 2026-06-17		 41.06
On 2026-06-26		 -3.03 -6.79 45.09
On 2026-06-17		 41.06
On 2026-06-26		 -8.94 42.53
20D 47.11
On 2026-06-15		 41.06
On 2026-06-26		 -2.69 -6.08 47.11
On 2026-06-15		 41.06
On 2026-06-26		 -12.83 43.71
WTD 43.46
On 2026-06-29		 41.18
On 2026-07-01		 -1.64 -3.79 43.46
On 2026-06-29		 41.18
On 2026-07-01		 -5.24 42.08
MTD 42.64
On 2026-07-01		 41.18
On 2026-07-01		 -0.52 -1.24 -- -- -- 41.58
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
COMP

NASDAQ Composite Index

12.55 +0.22 +1.78 15,665,306
EPD

Enterprise Products Partners L.P.

36.52 -0.24 -0.65 1,863,238
GPI

Group 1 Automotive Inc.

286.60 -4.57 -1.57 176,366
MMM

3M Company

159.96 -1.95 -1.20 2,662,015
SHOO

Steven Madden Ltd.

41.58 -0.52 -1.24 1,088,687