SHOO: Steven Madden Ltd.
$ 44.55 |
|
-1.05 -2.30% |
|
| Open: | 45.01 |
| High: | 45.84 |
| Low: | 43.64 |
| Volume: | 1,556,743 |
$ 45.60
-0.63 -1.36%
| Open: | 46.26 |
| High: | 46.26 |
| Low: | 45.47 |
| Volume: | 860,194 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-20 | 45.01 | 45.84 | 43.64 | 44.55 | 1,556,743 | -1.05 | -2.30 |
| 2026-01-16 | 46.26 | 46.26 | 45.47 | 45.60 | 860,194 | -0.63 | -1.36 |
| 2026-01-15 | 45.78 | 46.55 | 45.07 | 46.23 | 1,248,531 | +0.74 | +1.63 |
| 2026-01-14 | 45.83 | 46.35 | 44.93 | 45.49 | 731,873 | -0.38 | -0.83 |
| 2026-01-13 | 45.23 | 46.11 | 45.00 | 45.87 | 68,058 | +0.71 | +1.57 |
| 2026-01-12 | 44.32 | 45.52 | 44.00 | 45.16 | 652,393 | +0.11 | +0.24 |
| 2026-01-09 | 45.85 | 46.39 | 44.49 | 45.05 | 982,556 | -0.54 | -1.18 |
| 2026-01-08 | 44.91 | 46.04 | 44.62 | 45.59 | 1,149,574 | +1.56 | +3.54 |
Free Tier
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,488.59 | -870.74 | -1.76 | 676,039,129 |
|
DJTA
Dow Jones Transportation Average |
17,858.76 | -386.66 | -2.12 | 128,909,316 |
|
SPX
S&P 500 Index |
6,796.86 | -143.15 | -2.06 | |
|
OEX
S&P 100 Index |
3,354.53 | -79.13 | -2.30 | |
|
NDX
NASDAQ 100 Index |
24,987.57 | -541.70 | -2.12 | |
|
NYA
NYSE Composite Index |
22,473.21 | -333.85 | -1.46 | |
|
XAX
NYSE AMEX Composite Index |
7,607.49 | +4.88 | +0.06 | |
|
RUI
RUSSELL 1000 Index |
3,715.27 | -76.27 | -2.01 | |
|
RUT
Russell 2000 Index |
2,645.36 | -32.38 | -1.21 | |
|
RUA
Russell 3000 Index |
3,876.46 | -78.07 | -1.97 | |
|
VIX
CBOE Volatility Index |
20.09 | +4.23 | +26.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.54 | +0.92 | +4.07 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.04 | +1.72 | +8.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.28 | +2.29 | +12.06 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,578.21 | -304.04 | -2.56 |