SHOO: Steven Madden Ltd.
$ 34.34 |
|
-0.08 -0.23% |
|
| Open: | 35.34 |
| High: | 35.46 |
| Low: | 34.01 |
| Volume: | 1,532,547 |
$ 34.42
-0.50 -1.42%
| Open: | 34.61 |
| High: | 35.74 |
| Low: | 34.01 |
| Volume: | 1,111,457 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 35.34 | 35.46 | 34.01 | 34.34 | 1,532,547 | -0.08 | -0.23 |
| 2025-10-29 | 34.61 | 35.74 | 34.01 | 34.42 | 1,111,457 | -0.50 | -1.42 |
| 2025-10-28 | 34.97 | 35.43 | 34.57 | 34.92 | 947,081 | -0.53 | -1.48 |
| 2025-10-27 | 36.36 | 36.94 | 35.41 | 35.44 | 1,252,336 | -0.19 | -0.53 |
| 2025-10-24 | 35.86 | 36.10 | 35.29 | 35.63 | 1,071,965 | +0.01 | +0.03 |
| 2025-10-23 | 34.29 | 35.79 | 34.03 | 35.62 | 968,816 | +1.14 | +3.31 |
| 2025-10-22 | 34.80 | 35.19 | 34.29 | 34.48 | 1,139,042 | -0.51 | -1.46 |
| 2025-10-21 | 34.89 | 35.77 | 34.02 | 34.99 | 1,626,261 | +0.03 | +0.09 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 36.94 On 2025-10-27 |
34.01 On 2025-10-29 |
-1.28 | -3.59 | 36.94 On 2025-10-27 |
34.01 On 2025-10-29 |
-7.92 | 34.95 |
| 10D | 36.94 On 2025-10-27 |
33.91 On 2025-10-17 |
-0.65 | -1.86 | 36.94 On 2025-10-27 |
34.01 On 2025-10-29 |
-7.92 | 34.98 |
| 20D | 36.94 On 2025-10-27 |
32.07 On 2025-10-10 |
0.09 | 0.26 | 36.94 On 2025-10-27 |
34.01 On 2025-10-29 |
-7.92 | 34.56 |
| WTD | 36.94 On 2025-10-27 |
34.01 On 2025-10-29 |
-1.29 | -3.62 | 36.94 On 2025-10-27 |
34.01 On 2025-10-29 |
-7.92 | 34.78 |
| MTD | 36.94 On 2025-10-27 |
32.07 On 2025-10-10 |
0.86 | 2.57 | 36.94 On 2025-10-27 |
34.01 On 2025-10-29 |
-7.92 | 34.53 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,522.12 | -109.88 | -0.23 | 592,499,357 |
|
DJTA
Dow Jones Transportation Average |
15,729.54 | +141.86 | +0.91 | 127,901,449 |
|
SPX
S&P 500 Index |
6,822.34 | -68.25 | -0.99 | |
|
OEX
S&P 100 Index |
3,439.49 | -41.51 | -1.19 | |
|
NDX
NASDAQ 100 Index |
25,734.81 | -385.03 | -1.47 | |
|
NYA
NYSE Composite Index |
21,451.00 | -74.93 | -0.35 | |
|
XAX
NYSE AMEX Composite Index |
7,084.44 | -16.27 | -0.23 | |
|
RUI
RUSSELL 1000 Index |
3,719.26 | -38.54 | -1.03 | |
|
RUT
Russell 2000 Index |
2,465.95 | -18.85 | -0.76 | |
|
RUA
Russell 3000 Index |
3,868.20 | -39.62 | -1.01 | |
|
VIX
CBOE Volatility Index |
16.91 | -0.18 | -1.05 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.35 | +0.01 | +0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.08 | -0.02 | -0.09 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.98 | +0.05 | +0.25 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,973.06 | -182.26 | -1.50 |