We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Steven Madden Ltd | NASDAQ:SHOO | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.75 | 1.75% | 43.71 | 43.29 | 44.12 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 44.02 | 42.70 | 43.01 | 754,524 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 43.71 | 0.75 | 1.75% | 42.70 | 44.02 | 754,524 |
| 13 Jun 2024 | 42.96 | -0.57 | -1.31% | 42.54 | 43.38 | 744,163 |
| 12 Jun 2024 | 43.53 | -0.14 | -0.32% | 43.45 | 44.70 | 597,240 |
| 11 Jun 2024 | 43.67 | -0.38 | -0.86% | 43.54 | 44.08 | 572,613 |
| 10 Jun 2024 | 44.05 | -0.48 | -1.08% | 42.87 | 44.31 | 468,493 |
| 07 Jun 2024 | 44.53 | -0.78 | -1.72% | 44.42 | 45.35 | 572,515 |
| 06 Jun 2024 | 45.31 | 0.97 | 2.19% | 44.52 | 45.55 | 520,587 |
| 05 Jun 2024 | 44.34 | 0.24 | 0.54% | 43.96 | 44.63 | 368,040 |
| 04 Jun 2024 | 44.10 | -0.60 | -1.34% | 44.03 | 45.28 | 774,924 |
| 03 Jun 2024 | 44.70 | 0.25 | 0.56% | 44.63 | 45.91 | 738,520 |
| 31 May 2024 | 44.45 | 0.39 | 0.89% | 43.70 | 44.61 | 645,422 |
| 30 May 2024 | 44.06 | 0.95 | 2.20% | 43.21 | 44.57 | 530,094 |
| 29 May 2024 | 43.11 | -0.39 | -0.90% | 42.82 | 43.46 | 557,619 |
| 28 May 2024 | 43.50 | 0.66 | 1.54% | 42.94 | 43.80 | 516,495 |
| 24 May 2024 | 42.84 | 1.39 | 3.35% | 41.99 | 42.94 | 514,341 |
| 23 May 2024 | 41.45 | 0.15 | 0.36% | 40.91 | 42.18 | 461,422 |
| 22 May 2024 | 41.30 | -0.81 | -1.92% | 41.05 | 41.90 | 482,531 |
| 21 May 2024 | 42.11 | 0.27 | 0.65% | 41.63 | 42.27 | 475,297 |
| 20 May 2024 | 41.84 | 0.18 | 0.43% | 41.55 | 41.99 | 348,458 |
| 17 May 2024 | 41.66 | -0.11 | -0.26% | 41.49 | 41.875 | 400,452 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 44.83 | 45.35 | 42.54 | 43.69 | 591,005 | -1.12 | -2.50% |
| 1 Month | 41.83 | 45.91 | 40.91 | 43.45 | 541,538 | 1.88 | 4.49% |
| 3 Months | 41.43 | 45.91 | 37.99 | 41.39 | 620,584 | 2.28 | 5.50% |
| 6 Months | 41.16 | 45.91 | 37.99 | 41.92 | 737,463 | 2.55 | 6.20% |
| 1 Year | 34.34 | 45.91 | 30.35 | 38.02 | 704,991 | 9.37 | 27.29% |
| 3 Years | 44.51 | 51.56 | 26.36 | 37.19 | 753,958 | -0.80 | -1.80% |
| 5 Years | 33.12 | 51.56 | 16.38 | 34.65 | 741,491 | 10.59 | 31.97% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
