SHOO: Steven Madden Ltd.

As of Friday, May 22nd, 2026

$ 41.93

+0.58 +1.40%

Open: 41.39
High: 42.55
Low: 41.08
Volume: 869,933
Previous Close on Thursday, May 21st, 2026

$ 41.35

+0.87 +2.15%

Open: 39.94
High: 41.64
Low: 39.63
Volume: 1,016,220

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 41.39 42.55 41.08 41.93 869,933 +0.58 +1.40
2026-05-21 39.94 41.64 39.63 41.35 1,016,220 +0.87 +2.15
2026-05-20 38.29 40.54 37.75 40.48 1,010,128 +2.25 +5.89
2026-05-19 38.60 38.70 37.63 38.23 701,684 -0.49 -1.27
2026-05-18 39.02 40.02 38.60 38.72 842,021 -0.07 -0.18
2026-05-15 39.12 39.39 38.44 38.79 765,087 -0.70 -1.77
2026-05-14 39.04 40.04 38.81 39.49 77,197 +0.98 +2.54
2026-05-13 38.52 38.85 37.83 38.51 983,587 -0.04 -0.10
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 42.55
On 2026-05-22		 37.63
On 2026-05-19		 3.14 8.09 40.02
On 2026-05-18		 37.63
On 2026-05-19		 -5.97 40.14
10D 42.55
On 2026-05-22		 37.44
On 2026-05-12		 1.32 3.25 40.97
On 2026-05-11		 37.44
On 2026-05-12		 -8.62 39.49
20D 42.55
On 2026-05-22		 35.96
On 2026-05-04		 3.35 8.68 41.18
On 2026-05-08		 37.44
On 2026-05-12		 -9.08 38.83
WTD 42.55
On 2026-05-22		 37.63
On 2026-05-19		 3.14 8.09 40.02
On 2026-05-18		 37.63
On 2026-05-19		 -5.97 40.14
MTD 42.55
On 2026-05-22		 35.96
On 2026-05-04		 4.37 11.63 41.18
On 2026-05-08		 37.44
On 2026-05-12		 -9.08 39.18
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
GHC

Graham Holdings Company

1,104.69 +8.48 +0.77 18,042
EPD

Enterprise Products Partners L.P.

39.63 +0.16 +0.41 3,553,000
GPI

Group 1 Automotive Inc.

326.18 +6.07 +1.90 147,133
MMM

3M Company

152.44 +0.84 +0.55 3,209,072
SHOO

Steven Madden Ltd.

41.93 +0.58 +1.40 869,933