SHOO: Steven Madden Ltd.

As of Monday, August 31st, 2026

$ 43.18

-1.06 -2.40%

Open: 43.96
High: 44.08
Low: 42.66
Volume: 86,885
Previous Close on Friday, August 28th, 2026

$ 44.24

-0.45 -1.01%

Open: 45.00
High: 45.22
Low: 44.13
Volume: 720,854

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 43.96 44.08 42.66 43.18 867,371 -1.06 -2.40
2026-08-28 45.00 45.22 44.13 44.24 720,854 -0.45 -1.01
2026-08-27 44.59 45.38 44.29 44.69 572,679 -0.42 -0.93
2026-08-26 45.69 45.70 44.91 45.11 742,636 -0.39 -0.86
2026-08-25 45.86 45.98 44.69 45.50 542,767 -0.41 -0.89
2026-08-24 45.98 46.43 45.64 45.91 394,288 -0.17 -0.37
2026-08-21 46.25 46.55 45.97 46.08 568,824 +0.37 +0.81
2026-08-20 46.36 46.36 45.16 45.71 956,042 -1.63 -3.44
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 45.98
On 2026-08-25		 42.66
On 2026-08-31		 -2.73 -5.95 45.98
On 2026-08-25		 42.66
On 2026-08-31		 -7.22 44.54
10D 47.53
On 2026-08-19		 42.66
On 2026-08-31		 -3.42 -7.34 47.53
On 2026-08-19		 42.66
On 2026-08-31		 -10.25 45.45
20D 49.70
On 2026-08-06		 42.66
On 2026-08-31		 -4.50 -9.44 49.70
On 2026-08-06		 42.66
On 2026-08-31		 -14.16 46.76
WTD 44.08
On 2026-08-31		 42.66
On 2026-08-31		 -1.06 -2.40 -- -- -- 43.18
MTD 49.70
On 2026-08-06		 42.66
On 2026-08-31		 -2.90 -6.29 49.70
On 2026-08-06		 42.66
On 2026-08-31		 -14.16 46.81
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ESE

ESCO Technologies Inc.

273.03 -3.93 -1.42 306,171
PRGO

Perrigo Company plc

14.64 +0.16 +1.10 2,459,338
TECH

Bio-Techne Corporation

72.31 -0.04 -0.06 2,197,707
SHOO

Steven Madden Ltd.

43.18 -1.06 -2.40 86,885