SHOO: Steven Madden Ltd.

As of Friday, April 10th, 2026

$ 37.96

-0.22 -0.58%

Open: 38.22
High: 38.46
Low: 37.87
Volume: 78,509
Previous Close on Thursday, April 9th, 2026

$ 38.18

+0.97 +2.61%

Open: 36.84
High: 38.45
Low: 36.62
Volume: 987,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 38.22 38.46 37.87 37.96 78,509 -0.22 -0.58
2026-04-09 36.84 38.45 36.62 38.18 987,805 +0.97 +2.61
2026-04-08 37.38 37.68 36.92 37.21 1,201,076 +2.08 +5.92
2026-04-07 35.10 35.78 34.85 35.13 78,649 -0.08 -0.23
2026-04-06 34.07 35.34 33.91 35.21 944,662 +1.22 +3.59
2026-04-02 33.16 34.40 32.86 33.99 752,258 -0.07 -0.21
2026-04-01 33.86 34.60 33.65 34.06 665,906 +0.14 +0.41
2026-03-31 33.31 34.49 32.56 33.92 1,425,053 +1.33 +4.08
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 38.46
On 2026-04-10		 33.91
On 2026-04-06		 3.97 11.68 35.34
On 2026-04-06		 35.34
On 2026-04-06		 0.00 36.74
10D 38.46
On 2026-04-10		 31.95
On 2026-03-27		 4.76 14.34 34.60
On 2026-04-01		 32.86
On 2026-04-02		 -5.03 35.14
20D 38.46
On 2026-04-10		 31.33
On 2026-03-13		 5.35 16.41 34.31
On 2026-03-25		 31.95
On 2026-03-27		 -6.88 34.00
WTD 38.46
On 2026-04-10		 33.91
On 2026-04-06		 3.97 11.68 35.34
On 2026-04-06		 35.34
On 2026-04-06		 0.00 36.74
MTD 38.46
On 2026-04-10		 32.86
On 2026-04-02		 4.04 11.91 34.60
On 2026-04-01		 32.86
On 2026-04-02		 -5.03 35.96
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
RTX

Raytheon Technologies Corporation

201.56 -1.63 -0.80 3,145,271
ASTE

Astec Industries Inc.

61.22 +0.04 +0.07 108,459
ACWI

iShares MSCI ACWI ETF

145.04 -0.03 -0.02 3,870,291
CAT

Caterpillar Inc.

790.66 +3.59 +0.46 1,830,084
SHOO

Steven Madden Ltd.

37.96 -0.22 -0.58 78,509