SHOO: Steven Madden Ltd.

As of Wednesday, November 20th, 2024

$ 41.59

-0.94 -2.21%

Open: 42.33
High: 42.33
Low: 41.41
Volume: 774,843
Previous Close on Tuesday, November 19th, 2024

$ 42.53

-0.26 -0.61%

Open: 42.52
High: 42.81
Low: 41.91
Volume: 610,103

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 42.33 42.33 41.41 41.59 774,843 -0.94 -2.21
2024-11-19 42.52 42.81 41.91 42.53 610,103 -0.26 -0.61
2024-11-18 43.39 44.30 42.73 42.79 806,204 -0.44 -1.02
2024-11-15 44.17 44.17 43.13 43.23 750,477 -0.72 -1.64
2024-11-14 44.44 45.16 43.90 43.95 719,595 -0.32 -0.72
2024-11-13 45.16 45.38 44.22 44.27 917,731 -0.70 -1.56
2024-11-12 44.93 45.51 44.69 44.97 751,581 +0.14 +0.31
2024-11-11 45.16 45.39 44.67 44.83 895,622 +0.20 +0.45
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 45.16
On 2024-11-14		 41.41
On 2024-11-20		 -2.68 -6.05 45.16
On 2024-11-14		 41.41
On 2024-11-20		 -8.29 42.82
10D 46.16
On 2024-11-08		 41.41
On 2024-11-20		 -2.64 -5.97 46.16
On 2024-11-08		 41.41
On 2024-11-20		 -10.29 43.84
20D 46.99
On 2024-11-06		 41.41
On 2024-11-20		 -3.66 -8.09 46.99
On 2024-11-06		 41.41
On 2024-11-20		 -11.87 44.47
WTD 44.30
On 2024-11-18		 41.41
On 2024-11-20		 -1.64 -3.79 44.30
On 2024-11-18		 41.41
On 2024-11-20		 -6.52 42.30
MTD 46.99
On 2024-11-06		 41.41
On 2024-11-20		 -3.38 -7.52 46.99
On 2024-11-06		 41.41
On 2024-11-20		 -11.87 44.12
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
RJF

Raymond James Financial Inc.

162.18 -0.44 -0.27 937,962
AGEN

Agenus Inc.

2.67 +0.10 +3.89 504,035
COST

Costco Wholesale Corporation

928.08 -2.07 -0.22 1,283,784
CIEN

Ciena Corporation

66.48 -0.62 -0.92 977,779
SHOO

Steven Madden Ltd.

41.59 -0.94 -2.21 774,843