SHOO: Steven Madden Ltd.

As of Tuesday, March 11th, 2025

$ 26.66

-1.34 -4.79%

Open: 27.97
High: 27.97
Low: 26.66
Volume: 1,504,241
Previous Close on Monday, March 10th, 2025

$ 28.00

-0.89 -3.08%

Open: 28.52
High: 28.87
Low: 27.98
Volume: 1,461,507

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 27.97 27.97 26.66 26.66 1,504,241 -1.34 -4.79
2025-03-10 28.52 28.87 27.98 28.00 1,461,507 -0.89 -3.08
2025-03-07 29.24 29.56 28.47 28.89 1,184,660 -0.54 -1.83
2025-03-06 28.57 29.92 28.51 29.43 1,350,044 +0.42 +1.45
2025-03-05 29.48 29.87 28.62 29.01 1,315,576 -0.44 -1.49
2025-03-04 30.03 30.44 29.40 29.45 2,364,131 -1.00 -3.28
2025-03-03 32.96 33.13 30.43 30.45 1,634,980 -2.34 -7.14
2025-02-28 33.38 33.82 32.31 32.79 1,567,669 -0.43 -1.29
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 29.92
On 2025-03-06		 26.66
On 2025-03-11		 -2.79 -9.47 29.92
On 2025-03-06		 26.66
On 2025-03-11		 -10.88 28.40
10D 37.97
On 2025-02-26		 26.66
On 2025-03-11		 -11.23 -29.64 37.97
On 2025-02-26		 26.66
On 2025-03-11		 -29.79 30.27
20D 40.02
On 2025-02-18		 26.66
On 2025-03-11		 -11.07 -29.34 40.02
On 2025-02-18		 26.66
On 2025-03-11		 -33.38 34.51
WTD 28.87
On 2025-03-10		 26.66
On 2025-03-11		 -2.23 -7.72 28.87
On 2025-03-10		 26.66
On 2025-03-11		 -7.66 27.33
MTD 33.13
On 2025-03-03		 26.66
On 2025-03-11		 -6.13 -18.69 33.13
On 2025-03-03		 26.66
On 2025-03-11		 -19.53 28.84
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
FRT

Federal Realty Investment Trust

98.28 -1.45 -1.45 767,466
SHOO

Steven Madden Ltd.

26.66 -1.34 -4.79 1,504,241