SHOO: Steven Madden Ltd.

As of Friday, May 1st, 2026

$ 37.50

-0.06 -0.16%

Open: 37.69
High: 37.92
Low: 37.23
Volume: 788,025
Previous Close on Thursday, April 30th, 2026

$ 37.56

+0.60 +1.62%

Open: 36.70
High: 37.98
Low: 36.58
Volume: 978,499

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 37.69 37.92 37.23 37.50 788,025 -0.06 -0.16
2026-04-30 36.70 37.98 36.58 37.56 978,499 +0.60 +1.62
2026-04-29 37.17 37.60 36.65 36.96 757,648 -0.49 -1.31
2026-04-28 38.00 38.39 37.03 37.45 832,046 -0.38 -1.00
2026-04-27 38.52 39.11 37.43 37.83 995,424 -0.75 -1.94
2026-04-24 37.89 39.70 37.45 38.58 1,107,454 +0.62 +1.63
2026-04-23 39.32 39.36 37.75 37.96 744,703 -1.29 -3.29
2026-04-22 39.75 39.82 38.89 39.25 1,007,181 -0.15 -0.38
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 39.11
On 2026-04-27		 36.58
On 2026-04-30		 -1.08 -2.80 39.11
On 2026-04-27		 36.58
On 2026-04-30		 -6.48 37.46
10D 40.38
On 2026-04-21		 36.58
On 2026-04-30		 -2.30 -5.78 40.38
On 2026-04-21		 36.58
On 2026-04-30		 -9.41 38.22
20D 40.38
On 2026-04-21		 33.91
On 2026-04-06		 3.51 10.33 40.38
On 2026-04-21		 36.58
On 2026-04-30		 -9.41 37.91
WTD 39.11
On 2026-04-27		 36.58
On 2026-04-30		 -1.08 -2.80 39.11
On 2026-04-27		 36.58
On 2026-04-30		 -6.48 37.46
MTD 37.92
On 2026-05-01		 37.23
On 2026-05-01		 -0.06 -0.16 -- -- -- 37.50
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

37.50 -0.06 -0.16 788,025