SHOO: Steven Madden Ltd.

As of Friday, August 8th, 2025

$ 25.44

-0.21 -0.82%

Open: 25.54
High: 25.72
Low: 24.90
Volume: 1,754,915
Previous Close on Thursday, August 7th, 2025

$ 25.65

-0.24 -0.91%

Open: 25.90
High: 25.90
Low: 25.32
Volume: 1,791,811

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 25.54 25.72 24.90 25.44 1,754,915 -0.21 -0.82
2025-08-07 25.90 25.90 25.32 25.65 1,791,811 -0.24 -0.91
2025-08-06 25.14 25.89 25.01 25.89 1,810,801 +0.79 +3.13
2025-08-05 25.38 25.38 24.76 25.10 1,402,746 0.00 0.00
2025-08-04 23.63 25.22 23.63 25.10 2,325,929 +1.58 +6.72
2025-08-01 23.54 24.18 23.15 23.52 2,940,404 -0.49 -2.02
2025-07-31 23.82 24.29 23.54 24.01 3,351,016 +0.14 +0.59
2025-07-30 23.09 24.81 22.26 23.87 3,726,999 -2.46 -9.33
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 25.90
On 2025-08-07		 23.63
On 2025-08-04		 1.92 8.16 25.90
On 2025-08-07		 24.90
On 2025-08-08		 -3.86 25.44
10D 27.41
On 2025-07-28		 22.26
On 2025-07-30		 -1.43 -5.32 27.41
On 2025-07-28		 22.26
On 2025-07-30		 -18.78 25.19
20D 27.66
On 2025-07-23		 22.26
On 2025-07-30		 -0.08 -0.29 27.66
On 2025-07-23		 22.26
On 2025-07-30		 -19.50 25.56
WTD 25.90
On 2025-08-07		 23.63
On 2025-08-04		 1.92 8.16 25.90
On 2025-08-07		 24.90
On 2025-08-08		 -3.86 25.44
MTD 25.90
On 2025-08-07		 23.15
On 2025-08-01		 1.44 5.98 25.90
On 2025-08-07		 24.90
On 2025-08-08		 -3.86 25.12
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
NCLH

Norwegian Cruise Line Holdings Ltd.

24.00 -0.47 -1.92 12,263,849
AMAT

Applied Materials Inc.

184.87 +1.72 +0.94 4,332,214
LBRDK

Liberty Broadband Corporation

58.30 -0.52 -0.88 2,104,595
EBAY

Ebay Inc.

93.14 +0.12 +0.13 5,325,774
SHOO

Steven Madden Ltd.

25.44 -0.21 -0.82 1,754,915