SHOO: Steven Madden Ltd.

As of Tuesday, February 10th, 2026

$ 36.93

+0.40 +1.08%

Open: 36.55
High: 38.03
Low: 36.18
Volume: 2,005,180
Previous Close on Monday, February 9th, 2026

$ 36.53

+0.82 +2.30%

Open: 35.44
High: 36.76
Low: 35.22
Volume: 2,501,461

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 36.55 38.03 36.18 36.93 2,005,180 +0.40 +1.08
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
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 42.91
On 2026-02-04		 33.89
On 2026-02-06		 -5.30 -12.54 42.91
On 2026-02-04		 33.89
On 2026-02-06		 -21.02 36.50
10D 46.88
On 2026-02-03		 33.89
On 2026-02-06		 -7.07 -16.06 46.88
On 2026-02-03		 33.89
On 2026-02-06		 -27.71 40.16
20D 46.88
On 2026-02-03		 33.89
On 2026-02-06		 -8.24 -18.24 46.88
On 2026-02-03		 33.89
On 2026-02-06		 -27.71 42.75
WTD 38.03
On 2026-02-10		 35.22
On 2026-02-09		 1.22 3.40 36.76
On 2026-02-09		 36.76
On 2026-02-09		 0.00 36.73
MTD 46.88
On 2026-02-03		 33.89
On 2026-02-06		 -6.96 -15.85 46.88
On 2026-02-03		 33.89
On 2026-02-06		 -27.71 38.62
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

36.93 +0.40 +1.08 2,005,180