Steven Madden, Ltd. - Common Stock (SHOO)

29.45Last Price

-1.00 (-3.28%)Change

Steven Maddens Ltd is a footwear and accessory company known for designing, producing, and marketing a wide range of stylish and trend-focused products

The company caters to a diverse consumer base, offering everything from casual shoes to formal footwear, along with a variety of complementary accessories. With a strong emphasis on fashion-forward design and quality craftsmanship, Steven Maddens Ltd aims to create products that resonate with contemporary lifestyles and tastes, making it a prominent name in the retail and fashion industries.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	30.03	30.44	29.40	29.45	2,364,131	29.45
3/03/2025	32.96	33.13	30.43	30.45	1,635,008	30.45
2/28/2025	33.38	33.82	32.31	32.79	1,567,672	32.79
2/27/2025	34.47	35.00	32.81	33.22	2,331,923	33.22
2/26/2025	37.97	37.97	34.56	34.84	2,563,400	34.84
2/25/2025	38.48	38.80	37.79	37.89	1,419,740	37.89
2/24/2025	38.54	39.38	38.10	38.53	1,111,271	38.53
2/21/2025	38.84	38.85	37.71	38.23	721,627	38.23
2/20/2025	39.04	39.27	38.30	38.70	489,147	38.70
2/19/2025	39.15	39.55	38.96	39.30	518,854	39.30
2/18/2025	39.59	40.02	39.21	39.70	898,912	39.70
2/14/2025	39.67	39.76	39.00	39.63	750,031	39.63
2/13/2025	38.58	39.71	38.09	39.67	1,010,635	39.67
2/12/2025	37.56	37.90	37.29	37.63	643,559	37.63
2/11/2025	37.45	38.46	37.45	38.24	721,580	38.24
2/10/2025	37.26	37.78	36.40	37.73	1,042,922	37.73
2/07/2025	37.34	37.49	36.90	37.19	945,378	37.19
2/06/2025	37.98	38.23	37.20	37.60	658,155	37.60
2/05/2025	37.22	37.71	36.88	37.60	671,739	37.60
2/04/2025	37.91	37.92	36.91	37.29	1,428,568	37.29
2/03/2025	39.96	39.97	38.25	38.32	1,162,182	38.32
1/31/2025	41.65	41.84	40.96	41.05	726,213	41.05
1/30/2025	41.45	42.27	41.45	41.87	459,683	41.87
1/29/2025	41.39	41.70	41.20	41.32	396,823	41.32
1/28/2025	41.14	42.07	41.08	41.51	487,576	41.51
1/27/2025	41.53	42.00	40.99	41.23	939,493	41.23
1/24/2025	41.96	42.14	41.28	41.50	558,867	41.50
1/23/2025	41.61	42.40	41.27	41.98	574,726	41.98
1/22/2025	41.92	42.17	41.59	41.75	521,691	41.75
1/21/2025	41.48	42.47	40.99	42.12	676,240	42.12
1/17/2025	41.33	41.33	40.70	41.12	617,030	41.12
1/16/2025	41.19	41.49	40.53	40.80	628,291	40.80
1/15/2025	41.58	41.80	40.75	41.19	588,991	41.19
1/14/2025	40.52	41.02	40.35	40.84	611,638	40.84
1/13/2025	40.59	40.69	39.90	40.26	593,419	40.26
1/10/2025	40.55	41.17	40.21	40.92	826,993	40.92
1/08/2025	41.23	41.52	40.92	41.19	473,489	41.19
1/07/2025	42.19	42.42	41.47	41.56	488,727	41.56
1/06/2025	41.88	42.84	41.88	42.15	530,223	42.15
1/03/2025	42.16	42.60	41.54	41.91	757,948	41.91
1/02/2025	42.75	43.50	41.90	41.96	655,605	41.96
12/31/2024	42.23	0.00	42.52	42.52	0	42.52
12/30/2024	41.94	42.37	41.41	42.23	504,329	42.23
12/27/2024	42.33	42.68	42.13	42.33	400,610	42.33
12/26/2024	42.18	42.78	42.01	42.53	332,425	42.53
12/24/2024	42.44	42.48	42.08	42.29	268,399	42.29
12/23/2024	42.56	43.21	42.12	42.47	502,317	42.47
12/20/2024	42.40	43.71	42.40	42.83	3,705,177	42.83
12/19/2024	42.74	43.16	42.26	42.74	533,963	42.74
12/18/2024	43.31	44.06	42.45	42.59	704,663	42.59
12/17/2024	43.71	44.22	43.24	43.26	625,381	43.26
12/16/2024	43.57	44.44	43.57	43.82	743,701	43.82
12/13/2024	43.45	43.83	43.27	43.67	513,202	43.67
12/12/2024	43.86	44.04	43.34	43.73	470,681	43.52
12/11/2024	43.59	44.03	43.40	44.01	728,601	43.80
12/10/2024	43.72	44.28	43.26	43.52	783,373	43.31
12/09/2024	44.94	45.13	43.78	43.84	697,382	43.63
12/06/2024	44.84	44.94	44.50	44.74	659,441	44.53
12/05/2024	45.61	45.65	44.28	44.47	581,906	44.26