SHOO: Steven Madden Ltd.
$ 42.19 |
|
-0.41 -0.96% |
|
| Open: | 42.62 |
| High: | 42.81 |
| Low: | 42.12 |
| Volume: | 614,447 |
$ 42.60
-0.44 -1.02%
| Open: | 43.00 |
| High: | 43.02 |
| Low: | 42.32 |
| Volume: | 814,154 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | 42.62 | 42.81 | 42.12 | 42.19 | 614,447 | -0.41 | -0.96 |
| 2025-12-29 | 43.00 | 43.02 | 42.32 | 42.60 | 814,154 | -0.44 | -1.02 |
| 2025-12-26 | 42.75 | 43.13 | 42.45 | 43.04 | 485,828 | +0.28 | +0.65 |
| 2025-12-24 | 43.03 | 43.19 | 42.49 | 42.76 | 371,496 | +0.05 | +0.12 |
| 2025-12-23 | 43.60 | 43.90 | 42.54 | 42.71 | 855,606 | -0.96 | -2.20 |
| 2025-12-22 | 43.39 | 43.78 | 42.71 | 43.67 | 986,861 | +0.62 | +1.44 |
| 2025-12-19 | 42.64 | 43.71 | 42.48 | 43.05 | 1,776,519 | +0.15 | +0.35 |
| 2025-12-18 | 43.12 | 43.49 | 42.43 | 42.90 | 1,293,219 | +0.01 | +0.02 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 43.90 On 2025-12-23 |
42.12 On 2025-12-30 |
-1.48 | -3.39 | 43.90 On 2025-12-23 |
42.12 On 2025-12-30 |
-4.05 | 42.66 |
| 10D | 44.30 On 2025-12-16 |
42.12 On 2025-12-30 |
-1.96 | -4.44 | 44.30 On 2025-12-16 |
42.12 On 2025-12-30 |
-4.92 | 42.95 |
| 20D | 44.99 On 2025-12-12 |
41.60 On 2025-12-02 |
-0.74 | -1.72 | 44.99 On 2025-12-12 |
42.12 On 2025-12-30 |
-6.38 | 43.24 |
| WTD | 43.02 On 2025-12-29 |
42.12 On 2025-12-30 |
-0.85 | -1.97 | 43.02 On 2025-12-29 |
42.12 On 2025-12-30 |
-2.09 | 42.40 |
| MTD | 44.99 On 2025-12-12 |
41.60 On 2025-12-02 |
-0.74 | -1.72 | 44.99 On 2025-12-12 |
42.12 On 2025-12-30 |
-6.38 | 43.24 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,367.06 | -94.87 | -0.20 | 282,574,656 |
|
DJTA
Dow Jones Transportation Average |
17,471.25 | -88.20 | -0.50 | 86,564,829 |
|
SPX
S&P 500 Index |
6,896.24 | -9.50 | -0.14 | |
|
OEX
S&P 100 Index |
3,454.22 | -3.00 | -0.09 | |
|
NDX
NASDAQ 100 Index |
25,462.56 | -63.00 | -0.25 | |
|
NYA
NYSE Composite Index |
22,148.08 | -17.87 | -0.08 | |
|
XAX
NYSE AMEX Composite Index |
6,930.74 | +49.96 | +0.73 | |
|
RUI
RUSSELL 1000 Index |
3,761.54 | -5.41 | -0.14 | |
|
RUT
Russell 2000 Index |
2,500.59 | -19.21 | -0.76 | |
|
RUA
Russell 3000 Index |
3,912.56 | -6.69 | -0.17 | |
|
VIX
CBOE Volatility Index |
14.33 | +0.13 | +0.92 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.43 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.69 | +0.09 | +0.44 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | -0.05 | -0.28 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,880.92 | -25.38 | -0.21 |