SHOO: Steven Madden Ltd.
$ 32.02 |
|
-0.68 -2.08% |
|
| Open: | 32.71 |
| High: | 32.78 |
| Low: | 31.81 |
| Volume: | 4,343,465 |
$ 32.70
+0.21 +0.65%
| Open: | 32.91 |
| High: | 33.14 |
| Low: | 32.46 |
| Volume: | 1,393,722 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | 32.71 | 32.78 | 31.81 | 32.02 | 4,343,465 | -0.68 | -2.08 |
| 2025-09-18 | 32.91 | 33.14 | 32.46 | 32.70 | 1,393,722 | +0.21 | +0.65 |
| 2025-09-17 | 31.50 | 33.25 | 31.02 | 32.49 | 1,777,510 | +0.96 | +3.04 |
| 2025-09-16 | 31.35 | 31.78 | 30.70 | 31.53 | 1,180,627 | +0.16 | +0.51 |
| 2025-09-15 | 31.23 | 32.02 | 30.94 | 31.37 | 1,891,511 | +0.22 | +0.71 |
| 2025-09-12 | 31.77 | 31.77 | 30.54 | 31.15 | 1,944,717 | -0.64 | -2.01 |
| 2025-09-11 | 30.64 | 31.90 | 30.12 | 31.79 | 1,995,221 | +1.29 | +4.23 |
| 2025-09-10 | 30.13 | 30.79 | 29.99 | 30.50 | 1,583,485 | +0.22 | +0.73 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 33.25 On 2025-09-17 |
30.70 On 2025-09-16 |
0.87 | 2.79 | 33.25 On 2025-09-17 |
31.81 On 2025-09-19 |
-4.33 | 32.02 |
| 10D | 33.25 On 2025-09-17 |
29.70 On 2025-09-08 |
1.70 | 5.61 | 33.25 On 2025-09-17 |
31.81 On 2025-09-19 |
-4.33 | 31.43 |
| 20D | 33.25 On 2025-09-17 |
27.19 On 2025-08-22 |
4.89 | 18.02 | 33.25 On 2025-09-17 |
31.81 On 2025-09-19 |
-4.33 | 30.28 |
| WTD | 33.25 On 2025-09-17 |
30.70 On 2025-09-16 |
0.87 | 2.79 | 33.25 On 2025-09-17 |
31.81 On 2025-09-19 |
-4.33 | 32.02 |
| MTD | 33.25 On 2025-09-17 |
28.55 On 2025-09-02 |
2.98 | 10.26 | 33.25 On 2025-09-17 |
31.81 On 2025-09-19 |
-4.33 | 30.95 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,315.27 | +173.09 | +0.38 | 973,396,687 |
|
DJTA
Dow Jones Transportation Average |
15,610.61 | -31.57 | -0.20 | 256,914,968 |
|
SPX
S&P 500 Index |
6,664.36 | +32.41 | +0.49 | |
|
OEX
S&P 100 Index |
3,327.47 | +23.80 | +0.72 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,626.25 | +171.35 | +0.70 | |
|
NYA
NYSE Composite Index |
21,493.97 | -10.33 | -0.05 | |
|
XAX
NYSE AMEX Composite Index |
6,929.25 | -64.71 | -0.93 | |
|
RUI
RUSSELL 1000 Index |
3,649.25 | +15.82 | +0.44 | |
|
RUT
Russell 2000 Index |
2,448.77 | -18.93 | -0.77 | |
|
RUA
Russell 3000 Index |
3,797.36 | +14.47 | +0.38 | |
|
VIX
CBOE Volatility Index |
15.45 | -0.27 | -1.72 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.08 | +0.03 | +0.14 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.74 | +0.02 | +0.10 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.48 | -0.05 | -0.27 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,457.00 | +106.91 | +0.94 |