SHOO: Steven Madden Ltd.

As of Friday, September 22nd, 2023

$ 30.86

-0.03 -0.10%

Open: 31.02
High: 31.21
Low: 30.74
Volume: 402,400
Previous Close on Thursday, September 21st, 2023

$ 30.89

-0.50 -1.59%

Open: 31.26
High: 31.40
Low: 30.80
Volume: 468,704

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 31.02 31.21 30.74 30.86 402,400 -0.03 -0.10
2023-09-21 31.26 31.40 30.80 30.89 468,704 -0.50 -1.59
2023-09-20 31.86 32.02 31.37 31.39 507,066 -0.45 -1.41
2023-09-19 31.68 32.04 31.60 31.84 656,689 +0.42 +1.34
2023-09-18 31.79 31.85 31.34 31.42 487,413 -0.38 -1.19
2023-09-15 31.92 32.14 31.63 31.80 1,520,531 -0.16 -0.50
2023-09-14 31.74 32.14 31.48 31.96 523,223 +0.37 +1.17
2023-09-13 31.80 31.80 31.32 31.59 954,437 -0.46 -1.44
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 32.04
On 2023-09-19		 30.74
On 2023-09-22		 -0.94 -2.96 32.04
On 2023-09-19		 30.74
On 2023-09-22		 -4.04 31.28
10D 34.03
On 2023-09-11		 30.74
On 2023-09-22		 -2.94 -8.70 34.03
On 2023-09-11		 30.74
On 2023-09-22		 -9.65 31.73
20D 35.22
On 2023-09-01		 30.74
On 2023-09-22		 -2.67 -7.96 35.22
On 2023-09-01		 30.74
On 2023-09-22		 -12.72 32.97
WTD 32.04
On 2023-09-19		 30.74
On 2023-09-22		 -0.94 -2.96 32.04
On 2023-09-19		 30.74
On 2023-09-22		 -4.04 31.28
MTD 35.22
On 2023-09-01		 30.74
On 2023-09-22		 -3.64 -10.55 35.22
On 2023-09-01		 30.74
On 2023-09-22		 -12.72 32.52
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22