SHOO: Steven Madden Ltd.
$ 37.17 |
|
-- 0 0% |
|
| Open: | 37.17 |
| High: | 37.62 |
| Low: | 36.52 |
| Volume: | 65,785 |
$ 37.17
+0.19 +0.51%
| Open: | 36.52 |
| High: | 37.41 |
| Low: | 36.20 |
| Volume: |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 37.17 | 37.62 | 36.52 | 37.17 | 65,785 | 0.00 | 0.00 |
| 2025-11-18 | 36.52 | 37.41 | 36.20 | 37.17 | 0 | +0.19 | +0.51 |
| 2025-11-17 | 37.90 | 37.90 | 36.82 | 36.98 | 726,022 | -0.94 | -2.48 |
| 2025-11-14 | 37.50 | 38.03 | 37.25 | 37.92 | 692,029 | -0.27 | -0.71 |
| 2025-11-13 | 38.51 | 39.26 | 37.90 | 38.19 | 818,520 | -0.65 | -1.67 |
| 2025-11-12 | 39.34 | 39.86 | 38.79 | 38.84 | 1,027,203 | -0.03 | -0.08 |
| 2025-11-11 | 37.74 | 38.92 | 37.68 | 38.87 | 1,126,268 | +1.16 | +3.08 |
| 2025-11-10 | 38.40 | 38.83 | 37.39 | 37.71 | 1,257,398 | -0.50 | -1.31 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 39.26 On 2025-11-13 |
36.20 On 2025-11-18 |
-1.67 | -4.30 | 39.26 On 2025-11-13 |
36.20 On 2025-11-18 |
-7.79 | 37.49 |
| 10D | 39.86 On 2025-11-12 |
36.20 On 2025-11-18 |
-0.15 | -0.40 | 39.86 On 2025-11-12 |
36.20 On 2025-11-18 |
-9.18 | 37.94 |
| 20D | 39.86 On 2025-11-12 |
32.25 On 2025-11-04 |
2.69 | 7.80 | 36.94 On 2025-10-27 |
32.25 On 2025-11-04 |
-12.68 | 36.33 |
| WTD | 37.90 On 2025-11-17 |
36.20 On 2025-11-18 |
-0.75 | -1.98 | 37.90 On 2025-11-17 |
36.20 On 2025-11-18 |
-4.49 | 37.11 |
| MTD | 39.86 On 2025-11-12 |
32.25 On 2025-11-04 |
3.26 | 9.61 | 39.86 On 2025-11-12 |
36.20 On 2025-11-18 |
-9.18 | 37.11 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,138.77 | +47.03 | +0.10 | 538,594,205 |
|
DJTA
Dow Jones Transportation Average |
15,745.39 | -44.62 | -0.28 | 122,316,086 |
|
SPX
S&P 500 Index |
6,642.16 | +24.84 | +0.38 | |
|
OEX
S&P 100 Index |
3,341.75 | +16.67 | +0.50 | |
|
NDX
NASDAQ 100 Index |
24,640.52 | +137.42 | +0.56 | |
|
NYA
NYSE Composite Index |
21,168.28 | -4.32 | -0.02 | |
|
XAX
NYSE AMEX Composite Index |
7,291.03 | -44.48 | -0.61 | |
|
RUI
RUSSELL 1000 Index |
3,620.03 | +12.39 | +0.34 | |
|
RUT
Russell 2000 Index |
2,347.89 | -0.84 | -0.04 | |
|
RUA
Russell 3000 Index |
3,761.45 | +12.28 | +0.33 | |
|
VIX
CBOE Volatility Index |
23.66 | -1.05 | -4.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.27 | -0.06 | -0.24 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.00 | -0.32 | -1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.99 | -0.55 | -2.24 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,582.66 | +49.29 | +0.43 |