SHOO: Steven Madden Ltd.

As of Wednesday, June 18th, 2025

$ 23.25

-0.25 -1.06%

Open: 23.45
High: 23.75
Low: 23.18
Volume: 767,028
Previous Close on Tuesday, June 17th, 2025

$ 23.50

-0.73 -3.01%

Open: 23.86
High: 24.20
Low: 23.48
Volume: 961,505

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 23.45 23.75 23.18 23.25 767,028 -0.25 -1.06
2025-06-17 23.86 24.20 23.48 23.50 961,505 -0.73 -3.01
2025-06-16 23.47 24.24 23.28 24.23 1,407,680 +1.21 +5.26
2025-06-13 23.73 23.95 22.78 23.02 1,394,897 -1.12 -4.64
2025-06-12 24.34 24.53 23.85 24.14 1,112,434 -0.41 -1.67
2025-06-11 26.16 26.16 24.53 24.55 1,658,863 -1.41 -5.43
2025-06-10 26.39 26.57 25.50 25.96 2,234,912 -0.14 -0.54
2025-06-09 25.75 26.42 25.36 26.10 1,857,020 +1.14 +4.57
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 24.53
On 2025-06-12		 22.78
On 2025-06-13		 -1.30 -5.30 24.53
On 2025-06-12		 22.78
On 2025-06-13		 -7.13 23.63
10D 26.57
On 2025-06-10		 22.78
On 2025-06-13		 -1.42 -5.76 26.57
On 2025-06-10		 22.78
On 2025-06-13		 -14.26 24.44
20D 26.57
On 2025-06-10		 22.78
On 2025-06-13		 -3.24 -12.23 26.57
On 2025-06-10		 22.78
On 2025-06-13		 -14.26 24.71
WTD 24.24
On 2025-06-16		 23.18
On 2025-06-18		 0.23 1.00 24.24
On 2025-06-16		 23.18
On 2025-06-18		 -4.37 23.66
MTD 26.57
On 2025-06-10		 22.78
On 2025-06-13		 -1.40 -5.68 26.57
On 2025-06-10		 22.78
On 2025-06-13		 -14.26 24.47
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

23.25 -0.25 -1.06 767,028