SHOO: Steven Madden Ltd.
$ 36.53 |
|
+0.82 +2.30% |
|
| Open: | 35.44 |
| High: | 36.76 |
| Low: | 35.22 |
| Volume: | 2,501,461 |
$ 35.71
+1.15 +3.33%
| Open: | 34.54 |
| High: | 36.22 |
| Low: | 33.89 |
| Volume: | 2,534,144 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-02-09 | 35.44 | 36.76 | 35.22 | 36.53 | 2,501,461 | +0.82 | +2.30 |
| 2026-02-06 | 34.54 | 36.22 | 33.89 | 35.71 | 2,534,144 | +1.15 | +3.33 |
| 2026-02-05 | 36.94 | 37.60 | 34.21 | 34.56 | 4,749,683 | -4.20 | -10.84 |
| 2026-02-04 | 42.22 | 42.91 | 38.26 | 38.76 | 3,946,175 | -3.46 | -8.20 |
| 2026-02-03 | 45.88 | 46.88 | 41.71 | 42.22 | 2,494,618 | -3.44 | -7.53 |
| 2026-02-02 | 43.98 | 45.78 | 43.89 | 45.66 | 1,206,217 | +1.78 | +4.06 |
| 2026-01-30 | 43.95 | 44.61 | 43.55 | 43.88 | 1,167,956 | -0.07 | -0.16 |
| 2026-01-29 | 43.39 | 44.28 | 43.00 | 43.95 | 1,768,272 | +0.56 | +1.29 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 46.88 On 2026-02-03 |
33.89 On 2026-02-06 |
-9.13 | -20.00 | 46.88 On 2026-02-03 |
33.89 On 2026-02-06 |
-27.71 | 37.56 |
| 10D | 46.88 On 2026-02-03 |
33.89 On 2026-02-06 |
-9.12 | -19.98 | 46.88 On 2026-02-03 |
33.89 On 2026-02-06 |
-27.71 | 40.87 |
| 20D | 46.88 On 2026-02-03 |
33.89 On 2026-02-06 |
-8.52 | -18.91 | 46.88 On 2026-02-03 |
33.89 On 2026-02-06 |
-27.71 | 43.16 |
| WTD | 36.76 On 2026-02-09 |
35.22 On 2026-02-09 |
0.82 | 2.30 | -- | -- | -- | 36.53 |
| MTD | 46.88 On 2026-02-03 |
33.89 On 2026-02-06 |
-7.35 | -16.75 | 46.88 On 2026-02-03 |
33.89 On 2026-02-06 |
-27.71 | 38.91 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
50,135.87 | +20.20 | +0.04 | 623,640,099 |
|
DJTA
Dow Jones Transportation Average |
19,753.82 | -138.54 | -0.70 | 104,907,519 |
|
SPX
S&P 500 Index |
6,964.82 | +32.52 | +0.47 | |
|
OEX
S&P 100 Index |
3,435.76 | +18.46 | +0.54 | |
|
NDX
NASDAQ 100 Index |
25,268.14 | +192.37 | +0.77 | |
|
NYA
NYSE Composite Index |
23,340.74 | +87.92 | +0.38 | |
|
XAX
NYSE AMEX Composite Index |
8,457.36 | +169.72 | +2.05 | |
|
RUI
RUSSELL 1000 Index |
3,800.94 | +17.77 | +0.47 | |
|
RUT
Russell 2000 Index |
2,689.05 | +18.71 | +0.70 | |
|
RUA
Russell 3000 Index |
3,964.66 | +18.95 | +0.48 | |
|
VIX
CBOE Volatility Index |
17.36 | -0.40 | -2.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.13 | -0.55 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.94 | -0.29 | -1.30 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.09 | -0.28 | -1.37 |