SHOO: Steven Madden Ltd.

As of Friday, October 30th, 2026

$ 43.50

-1.43 -3.18%

Open: 44.93
High: 45.30
Low: 43.34
Volume: 1,223,316
Previous Close on Thursday, October 29th, 2026

$ 44.93

+2.25 +5.27%

Open: 43.40
High: 45.12
Low: 43.17
Volume: 1,176,950

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 44.93 45.30 43.34 43.50 1,223,316 -1.43 -3.18
2026-10-29 43.40 45.12 43.17 44.93 1,176,950 +2.25 +5.27
2026-10-28 42.74 44.04 41.87 42.68 1,373,612 -0.10 -0.23
2026-10-27 42.99 43.35 42.37 42.78 1,159,887 +0.02 +0.05
2026-10-26 43.21 43.61 42.45 42.76 999,333 -0.45 -1.04
2026-10-23 43.53 43.76 42.53 43.21 1,297,829 -1.21 -2.72
2026-10-22 44.03 44.83 43.30 44.42 1,356,176 -0.27 -0.59
2026-10-21 45.13 45.71 44.37 44.69 74,235 -0.38 -0.83
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 45.30
On 2026-10-30		 41.87
On 2026-10-28		 0.29 0.67 43.61
On 2026-10-26		 42.37
On 2026-10-27		 -2.84 43.33
10D 46.16
On 2026-10-19		 41.87
On 2026-10-28		 -1.77 -3.91 46.16
On 2026-10-19		 41.87
On 2026-10-28		 -9.29 43.90
20D 47.29
On 2026-10-16		 41.87
On 2026-10-28		 -2.47 -5.37 47.29
On 2026-10-16		 41.87
On 2026-10-28		 -11.46 44.45
WTD 45.30
On 2026-10-30		 41.87
On 2026-10-28		 0.29 0.67 43.61
On 2026-10-26		 42.37
On 2026-10-27		 -2.84 43.33
MTD 47.29
On 2026-10-16		 41.87
On 2026-10-28		 -1.27 -2.84 47.29
On 2026-10-16		 41.87
On 2026-10-28		 -11.46 44.58
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
JLL

Jones Lang LaSalle Incorporated

359.79 +6.32 +1.79 629,938
FCF

First Commonwealth Financial Corp.

21.00 -0.02 -0.10 842,625
CORT

Corcept Therapeutics Incorporated

81.12 -4.83 -5.62 1,425,919
DXPE

DXP Enterprises Inc.

174.46 -1.83 -1.04 13,025
SHOO

Steven Madden Ltd.

43.50 -1.43 -3.18 1,223,316