SHOO: Steven Madden Ltd.

As of Friday, October 9th, 2026

$ 44.30

+0.10 +0.23%

Open: 44.26
High: 45.33
Low: 43.54
Volume: 1,026,112
Previous Close on Thursday, October 8th, 2026

$ 44.20

-0.40 -0.90%

Open: 44.19
High: 44.80
Low: 43.88
Volume: 1,086,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 44.26 45.33 43.54 44.30 1,026,112 +0.10 +0.23
2026-10-08 44.19 44.80 43.88 44.20 1,086,659 -0.40 -0.90
2026-10-07 44.78 45.18 44.43 44.60 960,422 -0.98 -2.15
2026-10-06 45.88 46.17 45.02 45.58 965,325 -0.10 -0.22
2026-10-05 46.06 46.29 45.54 45.68 979,395 -0.29 -0.63
2026-10-02 46.59 46.67 45.47 45.97 1,032,292 +0.28 +0.61
2026-10-01 44.46 46.13 44.26 45.69 1,172,549 +0.92 +2.05
2026-09-30 45.44 45.93 44.37 44.77 1,488,185 -0.37 -0.82
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 46.29
On 2026-10-05		 43.54
On 2026-10-09		 -1.67 -3.63 46.29
On 2026-10-05		 43.54
On 2026-10-09		 -5.94 44.87
10D 46.67
On 2026-10-02		 43.54
On 2026-10-09		 -0.76 -1.69 46.67
On 2026-10-02		 43.54
On 2026-10-09		 -6.71 45.08
20D 46.67
On 2026-10-02		 40.38
On 2026-09-15		 1.37 3.19 46.67
On 2026-10-02		 43.54
On 2026-10-09		 -6.71 43.95
WTD 46.29
On 2026-10-05		 43.54
On 2026-10-09		 -1.67 -3.63 46.29
On 2026-10-05		 43.54
On 2026-10-09		 -5.94 44.87
MTD 46.67
On 2026-10-02		 43.54
On 2026-10-09		 -0.47 -1.05 46.67
On 2026-10-02		 43.54
On 2026-10-09		 -6.71 45.15
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

44.30 +0.10 +0.23 1,026,112