SHOO: Steven Madden Ltd.

As of Monday, April 22nd, 2024

$ 39.71

+0.59 +1.51%

Open: 39.48
High: 40.06
Low: 39.25
Volume: 442,535
Previous Close on Friday, April 19th, 2024

$ 39.12

+0.57 +1.48%

Open: 38.44
High: 39.31
Low: 38.44
Volume: 606,606
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-22 39.48 40.06 39.25 39.71 442,535 +0.59 +1.51
2024-04-19 38.44 39.31 38.44 39.12 606,606 +0.57 +1.48
2024-04-18 39.07 39.21 38.51 38.55 611,595 -0.26 -0.67
2024-04-17 39.27 39.42 38.75 38.81 450,001 -0.24 -0.61
2024-04-16 38.97 39.23 38.64 39.05 423,034 -0.06 -0.15
2024-04-15 39.28 39.50 38.76 39.11 559,151 +0.02 +0.05
2024-04-12 38.90 39.24 38.62 39.09 552,966 -0.13 -0.33
2024-04-11 39.67 39.94 39.20 39.22 869,451 -0.41 -1.03

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.06
On 2024-04-22
38.44
On 2024-04-19
0.60 1.53 39.42
On 2024-04-17
38.44
On 2024-04-19
-2.49 39.05
10D 41.29
On 2024-04-09
38.44
On 2024-04-19
-1.05 -2.58 41.29
On 2024-04-09
38.44
On 2024-04-19
-6.90 39.31
20D 42.71
On 2024-04-01
38.44
On 2024-04-19
-1.43 -3.48 42.71
On 2024-04-01
38.44
On 2024-04-19
-10.00 40.31
WTD 40.06
On 2024-04-22
39.25
On 2024-04-22
0.59 1.51 -- -- -- 39.71
MTD 42.71
On 2024-04-01
38.44
On 2024-04-19
-2.57 -6.08 42.71
On 2024-04-01
38.44
On 2024-04-19
-10.00 40.05
As of Monday, April 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.19 +2.13 +1.44 7,033,966
KO

The Coca-Cola Company

60.55 +0.38 +0.63 15,338,733
PFE

Pfizer Inc.

26.26 +0.26 +1.00 35,644,273
VZ

Verizon Communications Inc.

38.60 -1.89 -4.67 50,256,269
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.98 +253.58 +0.67 352,412,781
DJTA

Dow Jones Transportation Average

15,224.40 +140.68 +0.93 119,934,314
SPX

S&P 500 Index

5,010.60 +43.37 +0.87
OEX

S&P 100 Index

2,370.61 +21.93 +0.93
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,210.89 +173.24 +1.02
NYA

NYSE Composite Index

17,602.19 +143.42 +0.82
XAX

NYSE AMEX Composite Index

4,870.12 +35.26 +0.73
RUI

RUSSELL 1000 Index

2,744.99 +23.84 +0.88
RUT

Russell 2000 Index

1,967.47 +19.82 +1.02
RUA

Russell 3000 Index

2,865.61 +25.09 +0.88
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.50 -1.09 -5.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.86 -1.31 -6.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.63 -1.62 -8.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,499.77 +81.12 +0.96
 
Recent