SHOO: Steven Madden Ltd.

As of Friday, January 17th, 2025

$ 41.12

+0.32 +0.78%

Open: 41.33
High: 41.33
Low: 40.71
Volume: 617,030
Previous Close on Thursday, January 16th, 2025

$ 40.80

-0.39 -0.95%

Open: 41.19
High: 41.50
Low: 40.53
Volume: 628,291

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 41.33 41.33 40.71 41.12 616,360 +0.32 +0.78
2025-01-16 41.19 41.50 40.53 40.80 628,291 -0.39 -0.95
2025-01-15 41.58 41.80 40.75 41.19 588,934 +0.35 +0.86
2025-01-14 40.52 41.02 40.35 40.84 611,538 +0.58 +1.44
2025-01-13 40.59 40.69 39.90 40.26 593,419 -0.66 -1.61
2025-01-10 40.55 41.17 40.21 40.92 825,358 -0.27 -0.66
2025-01-08 41.23 41.52 40.92 41.19 473,489 -0.37 -0.89
2025-01-07 42.19 42.42 41.47 41.56 488,727 -0.59 -1.40
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 41.80
On 2025-01-15		 39.90
On 2025-01-13		 0.20 0.49 41.80
On 2025-01-15		 40.53
On 2025-01-16		 -3.04 40.84
10D 42.84
On 2025-01-06		 39.90
On 2025-01-13		 -0.84 -2.00 42.84
On 2025-01-06		 39.90
On 2025-01-13		 -6.86 41.19
20D 44.06
On 2024-12-18		 39.90
On 2025-01-13		 -2.14 -4.95 44.06
On 2024-12-18		 39.90
On 2025-01-13		 -9.44 41.82
WTD 41.80
On 2025-01-15		 39.90
On 2025-01-13		 0.20 0.49 41.80
On 2025-01-15		 40.53
On 2025-01-16		 -3.04 40.84
MTD 43.50
On 2025-01-02		 39.90
On 2025-01-13		 -1.40 -3.29 43.50
On 2025-01-02		 39.90
On 2025-01-13		 -8.28 41.26
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

41.12 +0.32 +0.78 617,030