SHOO
Steven Madden (SHOO)
NASDAQ
$46.08$0.00 (0.00%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $3.3B
    Market Cap
  • 65.13%
    1-Year Change
  • Footwear & Accessories
    Industry
  • 1 Month
    +7.04%
    Low Price$42.75
    High Price$49.07
  • 3 Months
    +11.97%
    Low Price$39.02
    High Price$49.07
  • 1 Year
    +65.13%
    Low Price$27.41
    High Price$49.07
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
46.25
46.55
45.97
46.08
+0.81%
568,829
08/20/2026
46.36
46.36
45.16
45.71
-3.44%
956,115
08/19/2026
47.22
47.53
46.81
47.34
+1.26%
1,031,187
08/18/2026
46.60
47.17
46.02
46.75
+0.32%
1,152,578
08/17/2026
46.80
47.13
46.25
46.60
-1.15%
973,448
08/14/2026
47.09
47.56
46.90
47.14
-0.44%
655,282
08/13/2026
48.03
48.04
47.07
47.35
-0.73%
773,653
08/12/2026
48.36
48.40
47.32
47.70
-1.22%
827,116
08/11/2026
48.25
49.13
47.89
48.29
-1.21%
930,206
08/10/2026
48.79
49.34
47.71
48.88
+0.62%
826,183
08/07/2026
48.38
48.78
47.84
48.58
+0.66%
764,526
08/06/2026
48.96
49.70
48.18
48.26
-1.65%
948,825
08/05/2026
48.86
49.32
48.27
49.07
+0.43%
1,223,640
08/04/2026
47.65
49.15
46.86
48.86
+2.47%
1,772,110
08/03/2026
47.26
48.26
47.04
47.68
+3.47%
1,274,824
07/31/2026
48.50
48.76
45.47
46.08
-3.66%
2,262,055
07/30/2026
45.00
47.99
43.12
47.83
+10.21%
2,134,305
07/30/2026
$0.44 Earnings
07/29/2026
43.43
44.19
42.63
43.40
-1.50%
1,392,227
07/28/2026
43.69
44.35
42.86
44.06
+1.23%
902,482
07/27/2026
43.35
44.10
43.22
43.53
+1.81%
866,585
07/24/2026
42.36
43.07
41.54
42.75
+1.57%
667,452
07/23/2026
42.82
42.82
41.79
42.09
-3.26%
771,553
07/22/2026
43.40
44.03
43.12
43.51
+1.07%
641,347
07/21/2026
43.56
43.65
42.26
43.05
-0.51%
1,168,288
07/20/2026
43.84
43.87
42.70
43.27
-0.35%
541,765
07/17/2026
43.05
44.22
42.63
43.42
-0.60%
642,615
07/16/2026
43.08
44.24
43.08
43.68
+0.97%
845,127
07/15/2026
42.38
43.61
40.80
43.26
+1.92%
628,275
07/14/2026
42.79
42.90
41.71
42.45
+0.21%
717,144
07/13/2026
42.01
43.05
41.95
42.36
+0.82%
995,097
07/10/2026
40.55
42.30
40.28
42.01
+4.19%
923,501
07/09/2026
39.50
40.66
39.01
40.32
+3.33%
994,153
07/08/2026
39.39
40.04
38.26
39.02
-2.18%
1,114,572
07/07/2026
39.68
39.97
39.29
39.89
+0.45%
884,859
07/06/2026
40.20
40.33
39.13
39.71
-0.53%
1,099,760
07/02/2026
41.96
42.37
39.33
39.92
-3.99%
1,130,167
07/01/2026
42.19
42.64
41.18
41.58
-1.24%
1,088,687
06/30/2026
42.30
42.48
41.44
42.10
-1.10%
1,248,727
06/29/2026
42.90
43.46
42.08
42.57
-1.50%
1,485,120
06/26/2026
41.11
43.76
41.06
43.22
+4.19%
5,195,371
06/25/2026
42.40
42.76
41.14
41.48
-1.92%
883,613
06/24/2026
42.57
42.98
41.99
42.29
-0.02%
982,476
06/23/2026
42.47
42.82
42.19
42.30
-1.01%
693,949
06/22/2026
44.18
44.23
42.62
42.73
-3.30%
1,151,306
06/18/2026
44.04
44.94
43.90
44.19
+3.15%
1,698,131
06/17/2026
44.48
45.09
42.83
42.84
-3.97%
1,535,881
06/16/2026
45.46
46.26
44.43
44.61
-1.78%
851,665
06/15/2026
46.57
47.11
45.02
45.42
-1.58%
722,125
06/12/2026
46.68
46.87
45.91
46.15
+0.57%
627,785
06/11/2026
44.68
45.94
44.41
45.89
+3.75%
1,093,568
06/10/2026
44.66
45.38
43.16
44.23
-1.62%
707,922
06/09/2026
45.54
46.65
43.99
44.96
-0.77%
1,086,251
06/08/2026
44.30
45.78
43.91
45.31
+3.40%
1,309,722
06/08/2026
$0.21 Dividend
06/05/2026
43.69
43.90
43.15
43.82
-0.92%
907,506
06/04/2026
43.54
44.42
43.01
44.23
+1.46%
710,146
06/03/2026
43.65
44.46
42.87
43.59
-1.06%
1,146,077
06/02/2026
42.75
44.18
41.93
44.06
+2.52%
955,185
06/01/2026
43.15
43.15
42.03
42.97
-0.60%
788,315
05/29/2026
43.00
43.82
42.33
43.23
+0.09%
1,419,733
05/28/2026
43.27
43.55
42.72
43.19
-0.18%
1,046,670
05/27/2026
43.39
43.62
42.92
43.27
+1.71%
924,444
05/26/2026
41.98
42.87
41.90
42.55
+1.96%
1,057,571
05/22/2026
41.19
42.35
40.88
41.73
+1.40%
869,917
05/21/2026
39.75
41.44
39.44
41.15
+2.15%
1,016,353
05/20/2026
38.11
40.34
37.57
40.29
+5.89%
1,010,256
05/19/2026
38.42
38.52
37.45
38.05
-1.27%
701,782
05/18/2026
38.83
39.83
38.42
38.54
-0.18%
840,938
05/15/2026
38.93
39.20
38.26
38.60
-1.77%
766,302
05/14/2026
38.85
39.85
38.62
39.30
+2.54%
772,759
05/13/2026
38.34
38.66
37.65
38.33
-0.10%
983,647
05/12/2026
38.43
38.62
37.26
38.37
-0.87%
966,115
05/11/2026
40.75
40.77
38.60
38.70
-4.24%
835,731
05/08/2026
39.65
40.98
38.98
40.42
+2.45%
1,227,868
05/07/2026
39.89
40.26
38.86
39.45
-0.95%
1,699,316
05/06/2026
38.13
40.45
37.80
39.83
+6.18%
2,355,414
05/06/2026
$0.45 Earnings
05/05/2026
36.39
37.85
36.39
37.51
+3.49%
1,586,229
05/04/2026
37.20
37.23
35.79
36.25
-2.88%
1,055,532
05/01/2026
37.51
37.74
37.05
37.32
-0.16%
789,704
04/30/2026
36.52
37.80
36.40
37.38
+1.60%
978,537
04/29/2026
36.99
37.42
36.48
36.79
-1.28%
922,348
04/28/2026
37.82
38.20
36.85
37.27
-1.00%
836,460
04/27/2026
38.34
38.92
37.25
37.65
-1.94%
997,367
04/24/2026
37.71
39.51
37.27
38.40
+1.63%
1,110,408
04/23/2026
39.13
39.17
37.56
37.78
-3.29%
745,237
04/22/2026
39.56
39.63
38.70
39.06
-0.38%
1,030,545
04/21/2026
39.54
40.18
38.73
39.21
-0.81%
1,106,701
04/20/2026
39.09
39.72
38.18
39.53
-0.20%
1,305,882
04/17/2026
39.04
40.03
38.87
39.61
+4.05%
1,080,952
04/16/2026
37.92
38.54
37.59
38.07
-0.34%
999,534
04/15/2026
38.07
38.67
37.90
38.20
+0.47%
948,375
04/14/2026
37.69
38.40
37.64
38.02
+1.54%
931,479
04/13/2026
37.55
38.00
37.10
37.44
-0.90%
859,889
04/10/2026
38.04
38.28
37.69
37.78
-0.58%
785,089
04/09/2026
36.66
38.27
36.45
38.00
+2.61%
988,223
04/08/2026
37.20
37.50
36.74
37.03
+5.92%
1,201,077
04/07/2026
34.93
35.61
34.68
34.96
-0.23%
788,643
04/06/2026
33.91
35.17
33.75
35.04
+3.59%
945,108