SHOO: Steven Madden Ltd.
$ 48.29 |
|
-0.59 -1.21% |
|
| Open: | 48.25 |
| High: | 49.13 |
| Low: | 47.89 |
| Volume: | 920,593 |
$ 48.88
+0.30 +0.62%
| Open: | 48.79 |
| High: | 49.34 |
| Low: | 47.71 |
| Volume: | 826,147 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 48.25 | 49.13 | 47.89 | 48.29 | 920,593 | -0.59 | -1.21 |
| 2026-08-10 | 48.79 | 49.34 | 47.71 | 48.88 | 826,147 | +0.30 | +0.62 |
| 2026-08-07 | 48.38 | 48.78 | 47.84 | 48.58 | 764,324 | +0.32 | +0.66 |
| 2026-08-06 | 48.96 | 49.70 | 48.18 | 48.26 | 947,244 | -0.81 | -1.65 |
| 2026-08-05 | 48.86 | 49.32 | 48.27 | 49.07 | 1,222,285 | +0.21 | +0.43 |
| 2026-08-04 | 47.65 | 49.15 | 46.86 | 48.86 | 1,711,365 | +1.18 | +2.47 |
| 2026-08-03 | 47.26 | 48.26 | 47.04 | 47.68 | 1,274,905 | +1.60 | +3.47 |
| 2026-07-31 | 48.50 | 48.76 | 45.47 | 46.08 | 2,262,054 | -1.75 | -3.66 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 49.70 On 2026-08-06 |
47.71 On 2026-08-10 |
-0.57 | -1.17 | 49.70 On 2026-08-06 |
47.71 On 2026-08-10 |
-4.00 | 48.62 |
| 10D | 49.70 On 2026-08-06 |
42.63 On 2026-07-29 |
4.23 | 9.60 | 49.70 On 2026-08-06 |
47.71 On 2026-08-10 |
-4.00 | 47.69 |
| 20D | 49.70 On 2026-08-06 |
40.80 On 2026-07-15 |
5.85 | 13.77 | 44.24 On 2026-07-16 |
41.54 On 2026-07-24 |
-6.10 | 45.48 |
| WTD | 49.34 On 2026-08-10 |
47.71 On 2026-08-10 |
-0.29 | -0.60 | 49.34 On 2026-08-10 |
47.89 On 2026-08-11 |
-2.93 | 48.59 |
| MTD | 49.70 On 2026-08-06 |
46.86 On 2026-08-04 |
2.21 | 4.80 | 49.70 On 2026-08-06 |
47.71 On 2026-08-10 |
-4.00 | 48.52 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
53,791.85 | -184.13 | -0.34 | 378,233,336 |
|
DJTA
Dow Jones Transportation Average |
21,297.61 | -68.47 | -0.32 | 54,559,775 |
|
SPX
S&P 500 Index |
7,728.20 | -24.91 | -0.32 | |
|
OEX
S&P 100 Index |
3,812.47 | -21.88 | -0.57 | |
|
NDX
NASDAQ 100 Index |
29,525.48 | -96.33 | -0.33 | |
|
NYA
NYSE Composite Index |
24,685.57 | +17.69 | +0.07 | |
|
XAX
NYSE AMEX Composite Index |
8,764.72 | +43.61 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
4,213.66 | -12.12 | -0.29 | |
|
RUT
Russell 2000 Index |
3,027.12 | +9.72 | +0.32 | |
|
RUA
Russell 3000 Index |
4,399.34 | -11.53 | -0.26 | |
|
VIX
CBOE Volatility Index |
15.27 | -0.18 | -1.17 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.75 | -0.01 | -0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.10 | -0.04 | -0.19 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.91 | -0.07 | -0.37 |