stockNASDAQ: SHOO • 28 Days Updates
Steven Madden Ltd. (SHOO)
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.
Price & Performance Trajectory
Steven Madden Ltd.NASDAQ: SHOO
Latest Close
$42.93
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSHOO session performance
✓ Latest Close USD
$42.93
Latest session close
$-4.21vs period start
Period Return % % GAIN
-8.93%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$47.56 / $41.4
Period range envelope
$6.16channel spread
Total Volume SHARES
18.54M
Period turnover
Avg: 927.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $42.93 | +3.30% | $43.02 | $41.77 | 1.25M |
| Sep 10, 2026 | $41.56 | -4.37% | $42.86 | $41.48 | 1.17M |
| Sep 09, 2026 | $43.46 | +0.70% | $44.74 | $43.23 | 1.31M |
| Sep 08, 2026 | $43.16 | -1.19% | $43.92 | $43.02 | 951.0K |
| Sep 04, 2026 | $43.68 | +4.92% | $43.83 | $41.63 | 1.11M |
| Sep 03, 2026 | $42.30 | +0.33% | $42.67 | $41.44 | 1.38M |
| Sep 02, 2026 | $41.99 | +1.33% | $42.41 | $41.58 | 1.21M |
| Sep 01, 2026 | $41.44 | -4.03% | $42.79 | $41.40 | 929.8K |
| Aug 31, 2026 | $43.18 | -2.40% | $44.08 | $42.66 | 898.8K |
| Aug 28, 2026 | $44.24 | -1.01% | $45.22 | $44.13 | 720.9K |
| Aug 27, 2026 | $44.69 | -0.93% | $45.38 | $44.29 | 572.8K |
| Aug 26, 2026 | $45.11 | -0.86% | $45.70 | $44.91 | 742.8K |
| Aug 25, 2026 | $45.50 | -0.89% | $45.98 | $44.69 | 544.6K |
| Aug 24, 2026 | $45.91 | -0.37% | $46.43 | $45.64 | 394.4K |
| Aug 21, 2026 | $46.08 | +0.81% | $46.55 | $45.97 | 568.8K |
Page 1 of 2