SHOO: Steven Madden Ltd.

As of Tuesday, April 23rd, 2024

$ 40.44

+0.73 +1.84%

Open: 39.48
High: 40.69
Low: 39.43
Volume: 511,777
Previous Close on Monday, April 22nd, 2024

$ 39.71

+0.59 +1.51%

Open: 39.48
High: 40.06
Low: 39.25
Volume: 442,535

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-23 39.48 40.69 39.43 40.44 511,777 +0.73 +1.84
2024-04-22 39.48 40.06 39.25 39.71 442,535 +0.59 +1.51
2024-04-19 38.44 39.31 38.44 39.12 606,606 +0.57 +1.48
2024-04-18 39.07 39.21 38.51 38.55 611,595 -0.26 -0.67
2024-04-17 39.27 39.42 38.75 38.81 450,001 -0.24 -0.61
2024-04-16 38.97 39.23 38.64 39.05 423,034 -0.06 -0.15
2024-04-15 39.28 39.50 38.76 39.11 559,151 +0.02 +0.05
2024-04-12 38.90 39.24 38.62 39.09 552,966 -0.13 -0.33
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 40.69
On 2024-04-23		 38.44
On 2024-04-19		 1.39 3.56 39.42
On 2024-04-17		 38.44
On 2024-04-19		 -2.49 39.33
10D 40.69
On 2024-04-23		 38.44
On 2024-04-19		 -0.33 -0.81 39.94
On 2024-04-11		 38.44
On 2024-04-19		 -3.74 39.27
20D 42.71
On 2024-04-01		 38.44
On 2024-04-19		 -0.37 -0.91 42.71
On 2024-04-01		 38.44
On 2024-04-19		 -10.00 40.30
WTD 40.69
On 2024-04-23		 39.25
On 2024-04-22		 1.32 3.37 40.06
On 2024-04-22		 40.06
On 2024-04-22		 0.00 40.08
MTD 42.71
On 2024-04-01		 38.44
On 2024-04-19		 -1.84 -4.35 42.71
On 2024-04-01		 38.44
On 2024-04-19		 -10.00 40.07
As of Tuesday, April 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.62 +12.43 +8.28 18,841,513
KO

The Coca-Cola Company

60.64 +0.09 +0.15 13,676,843
PFE

Pfizer Inc.

26.32 +0.06 +0.23 23,796,576
VZ

Verizon Communications Inc.

39.70 +1.10 +2.85 24,341,358
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,503.69 +263.71 +0.69 323,043,776
DJTA

Dow Jones Transportation Average

15,436.41 +212.01 +1.39 122,029,334
SPX

S&P 500 Index

5,070.55 +59.95 +1.20
OEX

S&P 100 Index

2,401.64 +31.03 +1.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,471.47 +260.59 +1.51
NYA

NYSE Composite Index

17,792.76 +190.57 +1.08
XAX

NYSE AMEX Composite Index

4,894.94 +24.81 +0.51
RUI

RUSSELL 1000 Index

2,779.24 +34.25 +1.25
RUT

Russell 2000 Index

2,002.64 +35.17 +1.79
RUA

Russell 3000 Index

2,902.14 +36.54 +1.28
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.02 -0.48 -2.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.20 -0.66 -3.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.71 -0.92 -5.22
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,621.56 +121.79 +1.43
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

40.44 +0.73 +1.84 511,777