ADVFN

Data Download:

Share Name	Share Symbol	Market	Type
Steven Madden Ltd	NASDAQ:SHOO	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-0.61	-1.60%	37.63	37.63	38.67

High Price	Low Price	Open Price	Shares Traded	Last Trade
37.90	37.29	37.56	643,559	21:50:05

Steven Madden (SHOO) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
12 Feb 2025	37.63	-0.61	-1.60%	37.29	37.90	643,559
11 Feb 2025	38.24	0.51	1.35%	37.45	38.46	717,631
10 Feb 2025	37.73	0.54	1.45%	36.40	37.78	1,042,922
07 Feb 2025	37.19	-0.41	-1.09%	36.9005	37.49	945,378
06 Feb 2025	37.60	0.00	0.00%	37.205	38.235	658,155
05 Feb 2025	37.60	0.31	0.83%	36.88	37.71	671,739
04 Feb 2025	37.29	-1.03	-2.69%	36.905	37.925	1,427,634
03 Feb 2025	38.32	-2.73	-6.65%	38.25	39.97	1,162,182
31 Jan 2025	41.05	-0.82	-1.96%	40.96	41.84	725,940
30 Jan 2025	41.87	0.55	1.33%	41.45	42.27	459,644
29 Jan 2025	41.32	-0.19	-0.46%	41.20	41.70	396,823
28 Jan 2025	41.51	0.28	0.68%	41.08	42.07	486,139
27 Jan 2025	41.23	-0.27	-0.65%	40.99	42.00	938,428
24 Jan 2025	41.50	-0.25	-0.60%	41.28	42.10	556,201
23 Jan 2025	41.75	0.00	0.00%	41.75	41.75	0
22 Jan 2025	41.75	-0.37	-0.88%	41.59	42.115	515,758
21 Jan 2025	42.12	1.00	2.43%	41.16	42.47	675,849
17 Jan 2025	41.12	0.32	0.78%	40.705	41.33	617,030
16 Jan 2025	40.80	-0.39	-0.95%	40.53	41.495	628,291
15 Jan 2025	41.19	0.35	0.86%	40.75	41.80	588,991
14 Jan 2025	40.84	0.58	1.44%	40.35	41.015	611,638
13 Jan 2025	40.26	-0.66	-1.61%	39.90	40.78	593,419

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	37.22	38.46	36.40	37.65	807,165	0.41	1.10%
1 Month	41.58	42.47	36.40	39.53	734,152	-3.95	-9.50%
3 Months	42.33	46.76	36.40	42.01	719,521	-4.70	-11.10%
6 Months	43.15	50.01	36.40	44.01	676,478	-5.52	-12.79%
1 Year	42.09	50.01	36.40	43.13	722,803	-4.46	-10.60%
3 Years	42.13	50.01	26.36	37.30	760,626	-4.50	-10.68%
5 Years	36.93	51.56	16.38	35.51	753,067	0.70	1.90%