SHOO: Steven Madden Ltd.

As of Friday, March 24th, 2023

$ 34.94

+0.15 +0.43%

Open: 34.52
High: 35.06
Low: 34.22
Volume: 564,839
Previous Close on Thursday, March 23rd, 2023

$ 34.79

-0.16 -0.46%

Open: 35.27
High: 35.69
Low: 34.53
Volume: 607,185

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-24 34.52 35.06 34.22 34.94 564,839 +0.15 +0.43
2023-03-23 35.27 35.69 34.53 34.79 607,185 -0.16 -0.46
2023-03-22 35.75 36.14 34.93 34.95 628,170 -0.73 -2.05
2023-03-21 36.05 36.50 35.38 35.68 590,073 +0.25 +0.71
2023-03-20 35.52 35.94 35.09 35.43 970,874 +0.05 +0.14
2023-03-17 34.98 35.55 34.42 35.38 2,766,510 +0.29 +0.83
2023-03-16 34.19 35.59 34.19 35.09 1,086,756 +0.40 +1.15
2023-03-15 34.40 34.84 33.86 34.69 922,745 -0.59 -1.67
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 36.50
On 2023-03-21		 34.22
On 2023-03-24		 -0.44 -1.24 36.50
On 2023-03-21		 34.22
On 2023-03-24		 -6.25 35.16
10D 36.50
On 2023-03-21		 33.43
On 2023-03-13		 0.48 1.39 36.50
On 2023-03-21		 34.22
On 2023-03-24		 -6.25 35.08
20D 36.93
On 2023-03-06		 33.43
On 2023-03-13		 -0.76 -2.13 36.93
On 2023-03-06		 33.43
On 2023-03-13		 -9.48 35.39
WTD 36.50
On 2023-03-21		 34.22
On 2023-03-24		 -0.44 -1.24 36.50
On 2023-03-21		 34.22
On 2023-03-24		 -6.25 35.16
MTD 36.93
On 2023-03-06		 33.43
On 2023-03-13		 -1.36 -3.75 36.93
On 2023-03-06		 33.43
On 2023-03-13		 -9.48 35.33
As of Friday, March 24th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

91.37 -0.22 -0.24 6,658,366
KO

The Coca-Cola Company

60.90 +0.98 +1.64 12,975,745
PFE

Pfizer Inc.

40.39 +0.21 +0.52 17,219,111
VZ

Verizon Communications Inc.

37.66 +0.29 +0.78 14,957,792
VIX

CBOE Volatility Index

21.74 -0.87 -3.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,237.53 +132.28 +0.41 317,078,547
DJTA

Dow Jones Transportation Average

13,706.59 +18.91 +0.14 86,265,012
SPX

S&P 500 Index

3,970.99 +22.27 +0.56
OEX

S&P 100 Index

1,817.92 +8.07 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,767.05 +37.81 +0.30
NYA

NYSE Composite Index

14,758.57 +65.55 +0.45
XAX

NYSE AMEX Composite Index

4,006.92 +14.47 +0.36
RUI

RUSSELL 1000 Index

2,174.07 +11.52 +0.53
RUT

Russell 2000 Index

1,734.92 +14.63 +0.85
RUA

Russell 3000 Index

2,282.70 +12.50