Steven Madden, Ltd. - Common Stock (SHOO)

41.87Last Price

0.00 (0.00%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	42.87	472,524	42.87
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
12/04/2024	45.71	46.35	45.49	45.81	799,392	45.59
12/03/2024	46.47	46.76	45.66	46.01	666,212	45.79
12/02/2024	45.52	46.59	45.46	46.18	954,866	45.96
11/29/2024	45.28	45.61	45.05	45.58	513,040	45.36
11/27/2024	44.39	45.05	44.38	44.84	560,567	44.62
11/26/2024	45.07	45.73	44.02	44.16	628,191	43.95
11/25/2024	43.79	45.70	43.79	45.41	1,036,437	45.19
11/22/2024	42.74	43.77	42.69	43.40	648,401	43.19
11/21/2024	41.87	42.95	41.43	42.82	535,315	42.61
11/20/2024	42.33	42.33	41.41	41.59	774,986	41.39
11/19/2024	42.52	42.81	41.91	42.53	610,703	42.33
11/18/2024	43.39	44.30	42.73	42.79	806,204	42.58
11/15/2024	44.17	44.17	43.13	43.23	750,477	43.02
11/14/2024	44.44	45.16	43.90	43.95	719,595	43.74
11/13/2024	45.16	45.38	44.22	44.27	917,731	44.06
11/12/2024	44.93	45.51	44.69	44.97	751,581	44.75
11/11/2024	45.16	45.39	44.67	44.83	895,859	44.61
11/08/2024	45.56	46.16	44.58	44.63	1,340,635	44.42
11/07/2024	45.96	46.02	43.20	45.60	1,559,890	45.38
11/06/2024	46.27	46.99	43.18	44.23	1,841,664	44.02
11/05/2024	44.77	45.43	44.54	45.41	460,304	45.19
11/04/2024	44.74	45.70	44.71	44.89	654,236	44.67
11/01/2024	45.36	45.44	44.69	44.75	830,042	44.54
10/31/2024	45.08	45.78	44.45	44.97	588,675	44.75