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
	0.76	1.91%	40.48	40.09	40.92

High Price	Low Price	Open Price	Shares Traded	Last Trade
41.20	39.98	40.03	585,677	01:00:00

Steven Madden (SHOO) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
26 Apr 2024	40.48	0.76	1.91%	39.98	41.20	585,677
25 Apr 2024	39.72	-0.74	-1.83%	39.45	40.13	778,455
24 Apr 2024	40.46	0.02	0.05%	40.44	40.78	426,407
23 Apr 2024	40.44	0.73	1.84%	39.425	40.69	511,976
22 Apr 2024	39.71	0.59	1.51%	39.25	40.06	446,235
19 Apr 2024	39.12	0.57	1.48%	38.44	39.31	657,607
18 Apr 2024	38.55	-0.26	-0.67%	38.505	39.21	666,295
17 Apr 2024	38.81	-0.24	-0.61%	38.75	39.42	450,001
16 Apr 2024	39.05	-0.06	-0.15%	38.665	39.23	416,546
15 Apr 2024	39.11	0.02	0.05%	38.76	39.50	559,151
12 Apr 2024	39.09	-0.13	-0.33%	38.62	39.24	552,966
11 Apr 2024	39.22	-0.41	-1.03%	39.20	39.935	869,876
10 Apr 2024	39.63	-1.14	-2.80%	39.15	39.91	733,490
09 Apr 2024	40.77	0.01	0.02%	40.28	41.29	618,165
08 Apr 2024	40.76	-0.20	-0.49%	40.485	41.18	625,273
05 Apr 2024	40.96	0.06	0.15%	40.70	41.07	487,823
04 Apr 2024	40.90	-0.25	-0.61%	40.68	41.91	518,762
03 Apr 2024	41.15	-0.38	-0.92%	41.04	41.94	487,146
02 Apr 2024	41.53	-0.89	-2.10%	40.98	41.91	798,503
01 Apr 2024	42.42	0.14	0.33%	41.58	42.71	828,475
28 Mar 2024	42.28	0.41	0.98%	41.735	42.47	1,124,796

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	38.52	41.20	38.44	39.82	565,248	1.96	5.09%
1 Month	42.21	42.71	38.44	40.12	604,909	-1.73	-4.10%
3 Months	42.13	45.63	38.44	41.72	875,372	-1.65	-3.92%
6 Months	33.13	45.63	31.56	40.64	731,640	7.35	22.19%
1 Year	34.47	45.63	29.92	36.69	753,391	6.01	17.44%
3 Years	41.63	51.56	26.36	37.17	754,990	-1.15	-2.76%
5 Years	35.31	51.56	16.38	34.45	741,153	5.17	14.64%