SHOO: Steven Madden Ltd.

As of Thursday, June 11th, 2026

$ 45.89

+1.66 +3.75%

Open: 44.68
High: 45.94
Low: 44.41
Volume: 1,068,383
Previous Close on Wednesday, June 10th, 2026

$ 44.23

-0.73 -1.62%

Open: 44.66
High: 45.38
Low: 43.16
Volume: 70,774

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 44.68 45.94 44.41 45.89 1,068,383 +1.66 +3.75
2026-06-10 44.66 45.38 43.16 44.23 70,774 -0.73 -1.62
2026-06-09 45.54 46.65 43.99 44.96 1,084,744 -0.35 -0.77
2026-06-08 44.30 45.78 43.91 45.31 1,309,716 +1.28 +2.91
2026-06-05 43.90 44.12 43.36 44.03 907,487 -0.41 -0.92
2026-06-04 43.75 44.64 43.22 44.44 710,144 +0.64 +1.46
2026-06-03 43.86 44.67 43.08 43.80 1,146,794 -0.47 -1.06
2026-06-02 42.95 44.39 42.13 44.27 955,185 +1.09 +2.52
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 46.65
On 2026-06-09		 43.16
On 2026-06-10		 1.45 3.26 46.65
On 2026-06-09		 43.16
On 2026-06-10		 -7.48 44.88
10D 46.65
On 2026-06-09		 42.13
On 2026-06-02		 2.49 5.74 46.65
On 2026-06-09		 43.16
On 2026-06-10		 -7.48 44.36
20D 46.65
On 2026-06-09		 37.63
On 2026-05-19		 7.38 19.16 46.65
On 2026-06-09		 43.16
On 2026-06-10		 -7.48 42.61
WTD 46.65
On 2026-06-09		 43.16
On 2026-06-10		 1.86 4.22 46.65
On 2026-06-09		 43.16
On 2026-06-10		 -7.48 45.10
MTD 46.65
On 2026-06-09		 42.13
On 2026-06-02		 2.45 5.64 46.65
On 2026-06-09		 43.16
On 2026-06-10		 -7.48 44.46
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
FNB

F.N.B. Corporation

18.29 +0.18 +0.99 3,513,686
PRGO

Perrigo Company plc

10.90 -0.27 -2.42 3,558,177
COMP

NASDAQ Composite Index

8.45 +0.54 +6.83 12,071,168
SHOO

Steven Madden Ltd.

45.89 +1.66 +3.75 1,068,383