SHOO: Steven Madden Ltd.

As of Friday, September 18th, 2026

$ 42.11

+0.31 +0.74%

Open: 41.59
High: 42.31
Low: 41.46
Volume: 2,472,502
Previous Close on Thursday, September 17th, 2026

$ 41.80

+0.29 +0.70%

Open: 42.46
High: 42.81
Low: 41.77
Volume: 827,307

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 41.59 42.31 41.46 42.11 2,472,502 +0.31 +0.74
2026-09-17 42.46 42.81 41.77 41.80 827,307 +0.29 +0.70
2026-09-16 40.99 42.34 40.91 41.51 1,121,507 +1.05 +2.60
2026-09-15 42.48 43.17 40.38 40.46 1,206,943 -1.88 -4.44
2026-09-14 42.07 42.82 41.55 42.34 1,237,965 -0.59 -1.37
2026-09-11 41.77 43.02 41.77 42.93 1,246,387 +1.37 +3.30
2026-09-10 42.86 42.86 41.48 41.56 1,168,832 -1.90 -4.37
2026-09-09 43.40 44.74 43.23 43.46 1,312,206 +0.30 +0.70
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 43.17
On 2026-09-15		 40.38
On 2026-09-15		 -0.82 -1.91 43.17
On 2026-09-15		 40.91
On 2026-09-16		 -5.24 41.64
10D 44.74
On 2026-09-09		 40.38
On 2026-09-15		 -0.19 -0.45 44.74
On 2026-09-09		 40.38
On 2026-09-15		 -9.76 42.30
20D 46.55
On 2026-08-21		 40.38
On 2026-09-15		 -3.60 -7.88 46.55
On 2026-08-21		 40.38
On 2026-09-15		 -13.27 43.17
WTD 43.17
On 2026-09-15		 40.38
On 2026-09-15		 -0.82 -1.91 43.17
On 2026-09-15		 40.91
On 2026-09-16		 -5.24 41.64
MTD 44.74
On 2026-09-09		 40.38
On 2026-09-15		 -1.07 -2.48 44.74
On 2026-09-09		 40.38
On 2026-09-15		 -9.76 42.21
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
PRGO

Perrigo Company plc

13.56 +0.08 +0.59 6,864,114
SHOO

Steven Madden Ltd.

42.11 +0.31 +0.74 2,472,502