Steven Madden, Ltd. (SHOO)
NASDAQ: SHOO · Real-Time Price · USD
43.88
+0.79 (1.83%)
Dec 5, 2025, 4:00 PM EST - Market closed
Steven Madden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.10 | 44.12 | 42.68 | 43.88 | 43.88 | 1.83% | 875,665 |
| Dec 4, 2025 | 44.24 | 44.31 | 42.68 | 43.09 | 43.09 | -2.31% | 831,968 |
| Dec 3, 2025 | 42.19 | 44.38 | 42.19 | 44.11 | 44.11 | 5.78% | 1,523,923 |
| Dec 2, 2025 | 42.95 | 43.10 | 41.60 | 41.70 | 41.70 | -2.87% | 876,056 |
| Dec 1, 2025 | 41.40 | 43.08 | 41.25 | 42.93 | 42.93 | 2.75% | 872,070 |
| Nov 28, 2025 | 41.88 | 42.17 | 41.34 | 41.78 | 41.78 | -0.24% | 418,436 |
| Nov 26, 2025 | 41.12 | 42.32 | 41.12 | 41.88 | 41.88 | 0.79% | 908,724 |
| Nov 25, 2025 | 40.89 | 42.27 | 39.10 | 41.55 | 41.55 | 2.21% | 1,439,790 |
| Nov 24, 2025 | 39.58 | 40.94 | 39.26 | 40.65 | 40.65 | 2.29% | 952,739 |
| Nov 21, 2025 | 38.25 | 40.13 | 38.22 | 39.74 | 39.74 | 4.92% | 1,124,117 |
| Nov 20, 2025 | 37.44 | 38.52 | 37.44 | 37.88 | 37.88 | 1.90% | 765,223 |
| Nov 19, 2025 | 37.17 | 37.62 | 36.52 | 37.17 | 37.17 | - | 658,409 |
| Nov 18, 2025 | 36.52 | 37.41 | 36.20 | 37.17 | 37.17 | 0.51% | 742,800 |
| Nov 17, 2025 | 37.90 | 37.90 | 36.82 | 36.98 | 36.98 | -2.48% | 726,022 |
| Nov 14, 2025 | 37.50 | 38.03 | 37.25 | 37.92 | 37.92 | -0.71% | 692,029 |
| Nov 13, 2025 | 38.51 | 39.26 | 37.90 | 38.19 | 38.19 | -1.67% | 818,520 |
| Nov 12, 2025 | 39.34 | 39.86 | 38.79 | 38.84 | 38.84 | -0.08% | 1,027,203 |
| Nov 11, 2025 | 37.74 | 38.92 | 37.68 | 38.87 | 38.87 | 3.08% | 1,126,415 |
| Nov 10, 2025 | 38.40 | 38.83 | 37.39 | 37.71 | 37.71 | -1.31% | 1,257,398 |
| Nov 7, 2025 | 38.25 | 39.39 | 37.39 | 38.21 | 38.21 | -0.44% | 1,315,179 |
| Nov 6, 2025 | 38.44 | 38.94 | 36.98 | 38.38 | 38.38 | 2.84% | 2,273,441 |
| Nov 5, 2025 | 35.37 | 37.95 | 33.50 | 37.32 | 37.32 | 13.64% | 4,047,949 |
| Nov 4, 2025 | 32.34 | 33.54 | 32.25 | 32.84 | 32.84 | 0.12% | 2,463,084 |
| Nov 3, 2025 | 33.55 | 34.00 | 32.45 | 32.80 | 32.80 | -3.27% | 2,088,455 |
| Oct 31, 2025 | 33.98 | 34.16 | 33.29 | 33.91 | 33.91 | -1.25% | 1,309,283 |
| Oct 30, 2025 | 35.34 | 35.46 | 34.01 | 34.34 | 34.34 | -0.23% | 1,535,189 |
| Oct 29, 2025 | 34.61 | 35.74 | 34.01 | 34.42 | 34.42 | -1.42% | 1,112,043 |
| Oct 28, 2025 | 34.97 | 35.43 | 34.57 | 34.92 | 34.92 | -1.48% | 947,081 |
| Oct 27, 2025 | 36.36 | 36.94 | 35.41 | 35.44 | 35.44 | -0.53% | 1,252,465 |
| Oct 24, 2025 | 35.68 | 36.10 | 35.29 | 35.63 | 35.63 | 0.03% | 1,071,965 |
| Oct 23, 2025 | 34.29 | 35.79 | 34.03 | 35.62 | 35.62 | 3.31% | 968,816 |
| Oct 22, 2025 | 34.80 | 35.19 | 34.29 | 34.48 | 34.48 | -1.46% | 1,140,046 |
| Oct 21, 2025 | 34.89 | 35.77 | 34.02 | 34.99 | 34.99 | 0.09% | 1,626,262 |
| Oct 20, 2025 | 35.69 | 35.80 | 34.95 | 34.96 | 34.96 | -0.11% | 1,031,748 |
| Oct 17, 2025 | 34.62 | 35.16 | 33.91 | 35.00 | 35.00 | 0.03% | 1,000,635 |
| Oct 16, 2025 | 35.32 | 35.51 | 34.57 | 34.99 | 34.99 | -0.99% | 1,253,640 |
| Oct 15, 2025 | 35.34 | 36.05 | 35.11 | 35.34 | 35.34 | 1.09% | 1,331,716 |
| Oct 14, 2025 | 33.60 | 35.38 | 33.14 | 34.96 | 34.96 | 1.86% | 1,113,278 |
| Oct 13, 2025 | 33.05 | 34.47 | 33.03 | 34.32 | 34.32 | 6.42% | 1,239,106 |
| Oct 10, 2025 | 33.99 | 34.31 | 32.07 | 32.25 | 32.25 | -5.13% | 1,501,174 |
| Oct 9, 2025 | 34.35 | 34.77 | 33.93 | 34.00 | 34.00 | -0.45% | 1,332,920 |
| Oct 8, 2025 | 33.30 | 34.18 | 33.03 | 34.15 | 34.15 | 2.77% | 857,791 |
| Oct 7, 2025 | 33.84 | 34.16 | 33.00 | 33.23 | 33.23 | -1.39% | 1,096,789 |
| Oct 6, 2025 | 34.48 | 34.64 | 33.67 | 33.70 | 33.70 | -2.12% | 1,178,829 |
| Oct 3, 2025 | 34.36 | 34.95 | 34.14 | 34.43 | 34.43 | 0.53% | 1,196,339 |
| Oct 2, 2025 | 34.47 | 34.79 | 33.93 | 34.25 | 34.25 | -0.12% | 925,087 |
| Oct 1, 2025 | 33.62 | 34.41 | 32.96 | 34.29 | 34.29 | 2.42% | 1,380,116 |
| Sep 30, 2025 | 33.80 | 34.13 | 33.45 | 33.48 | 33.48 | -1.21% | 1,666,240 |
| Sep 29, 2025 | 33.97 | 34.00 | 33.32 | 33.89 | 33.89 | 0.37% | 1,234,295 |
| Sep 26, 2025 | 33.02 | 33.90 | 32.69 | 33.77 | 33.77 | 3.26% | 1,205,745 |
| Sep 25, 2025 | 32.36 | 32.75 | 31.74 | 32.70 | 32.70 | -0.37% | 1,298,908 |
| Sep 24, 2025 | 32.80 | 33.08 | 32.11 | 32.82 | 32.82 | -0.33% | 969,314 |
| Sep 23, 2025 | 33.31 | 33.56 | 32.92 | 32.93 | 32.93 | -0.69% | 2,475,199 |
| Sep 22, 2025 | 33.19 | 34.01 | 32.68 | 33.16 | 33.16 | 3.56% | 2,970,133 |
| Sep 19, 2025 | 32.71 | 32.78 | 31.81 | 32.02 | 32.02 | -2.08% | 4,344,265 |
| Sep 18, 2025 | 32.91 | 33.14 | 32.46 | 32.70 | 32.70 | 0.65% | 1,394,982 |
| Sep 17, 2025 | 31.50 | 33.25 | 31.02 | 32.49 | 32.49 | 3.04% | 1,777,510 |
| Sep 16, 2025 | 31.35 | 31.78 | 30.70 | 31.53 | 31.53 | 0.51% | 1,180,761 |
| Sep 15, 2025 | 31.23 | 32.02 | 30.94 | 31.37 | 31.37 | 0.71% | 1,891,512 |
| Sep 12, 2025 | 31.77 | 31.77 | 30.54 | 31.15 | 31.15 | -2.01% | 1,944,758 |
| Sep 11, 2025 | 30.64 | 31.90 | 30.12 | 31.79 | 31.58 | 4.23% | 1,996,402 |
| Sep 10, 2025 | 30.13 | 30.79 | 29.99 | 30.50 | 30.30 | 0.73% | 1,584,555 |
| Sep 9, 2025 | 30.19 | 30.48 | 29.74 | 30.28 | 30.08 | -0.72% | 1,477,475 |
| Sep 8, 2025 | 30.55 | 30.74 | 29.70 | 30.50 | 30.30 | 0.59% | 1,322,398 |
| Sep 5, 2025 | 30.10 | 30.86 | 29.90 | 30.32 | 30.12 | 0.66% | 1,442,976 |
| Sep 4, 2025 | 29.15 | 30.17 | 28.91 | 30.12 | 29.92 | 3.47% | 1,667,771 |
| Sep 3, 2025 | 29.31 | 29.91 | 29.07 | 29.11 | 28.92 | -1.09% | 1,159,576 |
| Sep 2, 2025 | 28.88 | 29.53 | 28.55 | 29.43 | 29.24 | 1.34% | 1,305,109 |
| Aug 29, 2025 | 29.26 | 29.77 | 29.02 | 29.04 | 28.85 | -0.48% | 1,101,589 |
| Aug 28, 2025 | 29.60 | 29.66 | 28.82 | 29.18 | 28.99 | -0.68% | 1,272,593 |
| Aug 27, 2025 | 28.06 | 29.44 | 27.76 | 29.38 | 29.19 | 4.41% | 1,462,357 |
| Aug 26, 2025 | 28.05 | 28.53 | 28.04 | 28.14 | 27.95 | 0.39% | 1,617,538 |
| Aug 25, 2025 | 28.50 | 28.54 | 27.95 | 28.03 | 27.84 | -1.77% | 1,173,537 |
| Aug 22, 2025 | 27.21 | 28.92 | 27.19 | 28.54 | 28.35 | 5.18% | 1,449,878 |
| Aug 21, 2025 | 26.37 | 27.23 | 26.05 | 27.13 | 26.95 | 1.99% | 1,353,357 |
| Aug 20, 2025 | 26.97 | 27.23 | 26.56 | 26.60 | 26.42 | -1.63% | 1,089,483 |
| Aug 19, 2025 | 27.18 | 27.79 | 26.91 | 27.04 | 26.86 | 0.45% | 1,089,638 |
| Aug 18, 2025 | 27.08 | 27.55 | 26.55 | 26.92 | 26.74 | -0.33% | 1,017,580 |
| Aug 15, 2025 | 27.02 | 27.14 | 26.78 | 27.01 | 26.83 | 1.01% | 1,107,659 |
| Aug 14, 2025 | 26.55 | 26.95 | 26.35 | 26.74 | 26.56 | -2.16% | 1,348,438 |
| Aug 13, 2025 | 26.16 | 27.44 | 26.16 | 27.33 | 27.15 | 4.71% | 1,990,514 |
| Aug 12, 2025 | 24.94 | 26.30 | 24.81 | 26.10 | 25.93 | 6.05% | 1,768,730 |
| Aug 11, 2025 | 25.61 | 25.83 | 24.51 | 24.61 | 24.45 | -3.26% | 1,480,473 |
| Aug 8, 2025 | 25.54 | 25.72 | 24.90 | 25.44 | 25.27 | -0.82% | 1,754,919 |
| Aug 7, 2025 | 25.90 | 25.90 | 25.32 | 25.65 | 25.48 | -0.77% | 1,791,812 |
| Aug 6, 2025 | 25.14 | 25.89 | 25.01 | 25.85 | 25.68 | 2.99% | 1,812,819 |
| Aug 5, 2025 | 25.38 | 25.38 | 24.76 | 25.10 | 24.93 | - | 1,428,709 |
| Aug 4, 2025 | 23.63 | 25.22 | 23.63 | 25.10 | 24.93 | 6.72% | 2,353,968 |
| Aug 1, 2025 | 23.54 | 24.18 | 23.15 | 23.52 | 23.36 | -2.02% | 2,940,411 |
| Jul 31, 2025 | 23.82 | 24.29 | 23.54 | 24.01 | 23.85 | 0.59% | 3,351,021 |
| Jul 30, 2025 | 23.09 | 24.81 | 22.26 | 23.87 | 23.71 | -9.33% | 3,727,371 |
| Jul 29, 2025 | 26.87 | 26.89 | 25.92 | 26.32 | 26.15 | -2.50% | 2,191,864 |
| Jul 28, 2025 | 27.12 | 27.41 | 26.82 | 27.00 | 26.82 | 0.47% | 1,466,042 |
| Jul 25, 2025 | 26.64 | 26.92 | 26.23 | 26.87 | 26.69 | 2.64% | 1,075,356 |
| Jul 24, 2025 | 26.82 | 27.27 | 26.08 | 26.18 | 26.01 | -3.04% | 1,116,230 |
| Jul 23, 2025 | 27.31 | 27.66 | 26.97 | 27.00 | 26.82 | -0.52% | 951,146 |
| Jul 22, 2025 | 26.45 | 27.19 | 26.32 | 27.14 | 26.96 | 4.10% | 1,370,937 |
| Jul 21, 2025 | 26.78 | 26.99 | 26.00 | 26.07 | 25.90 | -1.51% | 1,439,345 |
| Jul 18, 2025 | 26.63 | 26.95 | 26.26 | 26.47 | 26.30 | 1.30% | 1,600,515 |
| Jul 17, 2025 | 26.56 | 26.79 | 25.61 | 26.13 | 25.96 | 6.31% | 2,362,724 |