SHOO: Steven Madden Ltd.

As of Friday, May 30th, 2025

$ 25.37

-- 0 0%

Open: 25.37
High: 25.37
Low: 25.37
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 25.37

-0.24 -0.94%

Open: 25.75
High: 25.96
Low: 24.81
Volume: 1,323,901

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 25.75 25.96 24.81 25.37 1,323,901 -0.24 -0.94
2025-05-28 26.17 26.28 25.57 25.61 986,007 -0.59 -2.25
2025-05-27 25.39 26.21 24.93 26.20 1,193,348 +1.65 +6.72
2025-05-23 23.90 24.69 23.70 24.55 874,178 -0.52 -2.07
2025-05-22 24.69 25.16 24.30 25.07 1,243,407 +0.38 +1.54
2025-05-21 25.67 25.69 24.66 24.69 1,382,662 -1.80 -6.80
2025-05-20 25.78 26.57 25.78 26.49 1,168,906 +0.72 +2.79
2025-05-19 25.50 26.00 25.50 25.77 1,503,702 -0.41 -1.57
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 26.28
On 2025-05-28		 23.70
On 2025-05-23		 0.68 2.75 26.28
On 2025-05-28		 24.81
On 2025-05-29		 -5.58 25.36
10D 26.66
On 2025-05-15		 23.70
On 2025-05-23		 -0.80 -3.06 26.66
On 2025-05-15		 23.70
On 2025-05-23		 -11.09 25.65
20D 27.04
On 2025-05-13		 19.75
On 2025-05-06		 4.37 20.81 27.04
On 2025-05-13		 23.70
On 2025-05-23		 -12.35 24.44
WTD 26.28
On 2025-05-28		 24.81
On 2025-05-29		 0.82 3.34 26.28
On 2025-05-28		 24.81
On 2025-05-29		 -5.58 25.73
MTD 27.04
On 2025-05-13		 19.75
On 2025-05-06		 4.37 20.81 27.04
On 2025-05-13		 23.70
On 2025-05-23		 -12.35 24.44
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.00 +0.84 +0.34 890,344
KO

The Coca-Cola Company

71.80 +0.31 +0.43 2,568,249
PFE

Pfizer Inc.

23.45 0.00 0.00 6,093,027
VZ

Verizon Communications Inc.

43.75 +0.42 +0.97 2,386,277
VIX

CBOE Volatility Index

19.22 +0.04 +0.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,174.82 -40.91 -0.10 143,762,952
DJTA

Dow Jones Transportation Average

14,689.71 -55.67 -0.38 31,171,792
SPX

S&P 500 Index

5,898.43 -13.74 -0.23
OEX

S&P 100 Index

2,879.39 -6.21 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,311.30 -52.65 -0.25
NYA

NYSE Composite Index

19,717.18 -26.67 -0.14
XAX

NYSE AMEX Composite Index

5,193.40 -18.72 -0.36
RUI

RUSSELL 1000 Index

3,227.70 -7.87 -0.24
RUT

Russell 2000 Index

2,065.84 -8.94 -0.43
RUA

Russell 3000 Index

3,351.90 -8.44 -0.25
VIX

CBOE Volatility Index

19.22 +0.04 +0.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.48 -15.57 -0.16
 
Recent
Ticker Last Chg %Chg Volume
NCLH

Norwegian Cruise Line Holdings Ltd.

17.60 0.00 0.00
SHOO

Steven Madden Ltd.

25.37 0.00 0.00