SHOO

Steven Madden, Ltd. Historical Stock Prices

$42.44
*  
0.42
0.98%
Get SHOO Alerts
*Delayed - data as of Jul. 2, 2015 15:10 ET  -  Find a broker to begin trading SHOO now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    SHOO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-JUL-2014 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:10  42.96  43.02  42.41  42.44 308,157
07/01/2015 43.07 43.41 42.22 42.86 676,930
06/30/2015 42.06 42.88 41.66 42.78 933,885
06/29/2015 42.93 43.08 41.92 41.95 894,175
06/26/2015 42.75 43.47 42.58 43.14 1,362,630
06/25/2015 42.3 42.87 42.08 42.58 503,413
06/24/2015 41.9 42.57 41.89 42.22 503,734
06/23/2015 41.73 41.92 41.41 41.74 301,115
06/22/2015 41.65 41.74 41.35 41.61 260,238
06/19/2015 40.99 41.75 40.85 41.55 564,637
06/18/2015 41 41.44 40.67 40.9 388,922
06/17/2015 41.14 41.17 40.75 40.87 415,391
06/16/2015 39.94 41.06 39.94 41.02 325,744
06/15/2015 39.95 40.52 39.76 40.17 231,397
06/12/2015 40.07 40.3 39.67 40.24 251,853
06/11/2015 40.43 40.7 37.7 40.12 393,031
06/10/2015 40.78 41.26 40.39 40.48 757,389
06/09/2015 40.62 40.75 40.2 40.51 738,058
06/08/2015 40.29 40.79 40.05 40.75 613,759
06/05/2015 39.79 40.51 39.26 40.29 423,177
06/04/2015 39.6 39.94 39.48 39.78 366,351
06/03/2015 38.57 40 38.57 39.72 558,086
06/02/2015 38.51 38.84 38.23 38.6 462,902
06/01/2015 37.86 38.855 37.62 38.58 477,404
05/29/2015 38.4 38.83 37.68 37.78 420,821
05/28/2015 38.57 39.04 38.17 38.51 439,093
05/27/2015 37.8 38.94 37.39 38.69 557,387
05/26/2015 38.6 38.78 37.6 37.73 473,591
05/22/2015 39.24 39.44 38.8 38.83 398,299
05/21/2015 39.61 39.61 38.44 39.17 622,660
05/20/2015 39.76 39.77 39.2 39.69 376,734
05/19/2015 39.41 39.82 39.24 39.68 292,128
05/18/2015 39.03 39.44 38.86 39.43 250,964
05/15/2015 38.85 39.12 38.41 39.04 321,651
05/14/2015 38.49 39.01 38.08 38.78 273,557
05/13/2015 39.14 39.3 38.31 38.45 549,990
05/12/2015 39.4 39.42 38.71 39.14 337,584
05/11/2015 39.56 39.78 39.43 39.52 233,539
05/08/2015 39.66 39.92 39.385 39.55 327,912
05/07/2015 38.37 39.32 38.3 39.24 470,219
05/06/2015 39.13 39.49 38.44 38.5 356,847
05/05/2015 39.1 39.31 38.78 39.15 300,447
05/04/2015 39.46 39.5 38.96 39.32 258,090
05/01/2015 38.84 39.49 38.72 39.32 445,162
04/30/2015 39.21 39.57 38.912 39.02 544,101
04/29/2015 39.5 39.5 38.85 39.28 605,020
04/28/2015 40.34 40.34 39.54 39.83 550,122
04/27/2015 41.86 42.09 39.82 40.41 759,315
04/24/2015 40.6 43 40.4625 41.52 972,429
04/23/2015 37.65 38.85 37.36 38.35 781,784
04/22/2015 37.35 37.72 36.96 37.67 517,103
04/21/2015 37.2 37.49 36.96 37.27 354,356
04/20/2015 37.56 37.6187 36.93 37.01 549,233
04/17/2015 37.89 37.9869 37.36 37.38 347,475
04/16/2015 38.14 38.54 38.02 38.2 335,566
04/15/2015 38.48 38.7 38.07 38.13 448,880
04/14/2015 38.96 39.14 38.38 38.52 493,829
04/13/2015 39.35 39.72 38.96 39.07 395,903
04/10/2015 39.6 39.63 39.08 39.24 282,729
04/09/2015 39.08 39.62 38.99 39.39 579,897
04/08/2015 38.55 39.16 38.55 39.15 432,042
04/07/2015 38.1 38.56 38 38.44 352,574
04/06/2015 37.9 38.61 37.41 38.24 459,898
04/02/2015 38.51 39.06 38.13 38.2 742,397
04/01/2015 37.81 37.91 37.14 37.49 502,283
03/31/2015 38.02 38.48 37.95 38 446,197
03/30/2015 38.12 38.44 38.02 38.22 264,162
03/27/2015 37.43 37.95 37.18 37.81 369,271
03/26/2015 37.53 37.62 36.99 37.52 286,115
03/25/2015 37.89 38.35 37.57 37.6 560,147
03/24/2015 38.06 38.17 37.82 37.95 224,012
03/23/2015 38.05 38.35 37.818 38.16 383,689
03/20/2015 38.14 38.24 37.52 38.14 600,747
03/19/2015 37.75 37.93 37.36 37.79 372,965
03/18/2015 37.43 37.98 37.25 37.76 747,734
03/17/2015 36.86 37.59 36.67 37.47 874,857
03/16/2015 36.74 37.088 36.29 36.65 587,241
03/13/2015 37.17 37.71 36.43 36.64 643,327
03/12/2015 37.04 37.63 36.64 37.15 1,094,741
03/11/2015 35.81 37.03 35.56 36.78 1,050,415
03/10/2015 35.25 35.76 35.14 35.69 481,844
03/09/2015 35.21 35.58 35.03 35.42 491,823
03/06/2015 35.45 35.88 34.95 35.12 525,404
03/05/2015 35.78 35.8 35.39 35.62 399,425
03/04/2015 35.92 36.01 35.62 35.64 370,827
03/03/2015 36.11 36.115 35.71 35.93 616,675
03/02/2015 36.42 36.71 36 36.13 612,382
02/27/2015 36.56 36.79 35.9 36.51 912,265
02/26/2015 35.95 36.87 35.95 36.77 808,118
02/25/2015 36.29 36.355 35.56 35.98 963,182
02/24/2015 36.69 38.16 35.35 36.2 1,763,256
02/23/2015 34.21 34.41 33.595 33.8 1,195,564
02/20/2015 34 34.41 33.5925 34.15 1,711,565
02/19/2015 35.23 35.39 34.35 34.4 627,385
02/18/2015 34.78 35.48 34.63 35.42 400,129
02/17/2015 35.55 35.62 34.975 35.04 442,202
02/13/2015 35.52 35.84 35.162 35.65 200,304
02/12/2015 35.48 35.56 35.03 35.41 268,518
02/11/2015 35.21 35.28 34.855 35.19 307,993
02/10/2015 35.24 35.38 34.7 35.17 314,718
02/09/2015 35.15 35.415 34.765 34.96 405,169
02/06/2015 35.93 35.946 35.13 35.32 471,241
02/05/2015 35.59 35.9 34.99 35.81 458,313
02/04/2015 35.21 35.55 34.83 35.37 450,578
02/03/2015 34.5 35.22 34.1401 35.18 253,856
02/02/2015 34.4 34.68 33.9 34.5 555,639
01/30/2015 34.84 35.26 34.22 34.34 709,752
01/29/2015 35.14 35.82 34.82 35.17 743,573
01/28/2015 34.77 35.42 34.16 35 777,006
01/27/2015 33.52 34.18 33.31 34.14 400,026
01/26/2015 33.52 33.9 33.11 33.9 455,220
01/23/2015 34 34.32 33.57 33.62 464,720
01/22/2015 33 34.02 32.6803 33.94 651,946
01/21/2015 32.19 32.87 31.92 32.71 445,834
01/20/2015 32.42 32.59 31.82 32.13 763,008
01/16/2015 32.05 32.7785 32 32.39 604,931
01/15/2015 33.19 33.23 32.06 32.16 792,615
01/14/2015 33.66 33.93 32.73 33.15 813,318
01/13/2015 34.24 34.79 33.77 34.04 1,386,820
01/12/2015 32.15 34.09 32.03 33.97 1,608,288
01/09/2015 30.9 32.41 30.315 32 1,873,906
01/08/2015 30.17 31.28 29.855 31.25 1,048,226
01/07/2015 30.01 30.3 29.61 29.89 1,086,248
01/06/2015 31.43 31.44 29.3301 29.89 1,354,874
01/05/2015 31.35 31.73 31.01 31.31 687,948
01/02/2015 32.1 32.1 31.1 31.47 317,257
12/31/2014 32.04 32.37 31.83 31.83 300,000
12/30/2014 32.01 32.255 31.85 32.02 394,974
12/29/2014 31.48 32.48 31.38 32.15 369,061
12/26/2014 31.62 31.864 31.5 31.6 338,764
12/24/2014 31.58 31.84 31.51 31.55 230,666
12/23/2014 31.89 32.36 31.62 31.64 400,380
12/22/2014 31.42 31.7 31.1 31.67 241,362
12/19/2014 31.76 31.76 30.86 31.43 1,320,692
12/18/2014 31.75 31.87 31.0201 31.75 359,405
12/17/2014 31.27 31.57 30.88 31.46 581,638
12/16/2014 31.51 31.76 31.07 31.22 610,944
12/15/2014 32.04 32.4 31.57 31.6 348,412
12/12/2014 31.63 32.36 31.63 31.96 431,867
12/11/2014 31.82 32.3 31.82 31.94 525,769
12/10/2014 31.88 32.159 31.2499 31.6 721,276
12/09/2014 31.81 33.1 31.29 32.53 416,204
12/08/2014 32.23 32.75 32 32.17 469,591
12/05/2014 32.53 32.77 32.11 32.18 605,123
12/04/2014 34.05 34.39 32.41 32.57 807,919
12/03/2014 33.95 34.61 33.525 34.16 401,655
12/02/2014 33.05 33.86 32.5 33.81 652,237
12/01/2014 33.95 34.262 32.96 33 487,677
11/28/2014 34.21 34.88 34.05 34.1 229,507
11/26/2014 33.98 34.28 33.875 33.97 403,974
11/25/2014 34.18 34.68 33.9 34.03 462,994
11/24/2014 33.39 34 33.13 34 599,708
11/21/2014 33.85 33.85 32.98 33.24 444,050
11/20/2014 32.73 33.41 32.73 33.37 312,793
11/19/2014 32.2 32.85 31.8575 32.85 336,572
11/18/2014 32.19 32.6 32.02 32.11 449,586
11/17/2014 32.88 33.19 32.26 32.35 583,992
11/14/2014 32.5 32.83 32.355 32.83 500,016
11/13/2014 32.93 33.22 32.32 32.45 492,341
11/12/2014 32.28 32.92 32.28 32.84 373,636
11/11/2014 32.64 32.74 32.12 32.26 378,008
11/10/2014 32.42 32.83 32.27 32.69 394,780
11/07/2014 32.71 32.95 32.4 32.55 322,508
11/06/2014 32.01 32.78 31.99 32.77 223,164
11/05/2014 31.86 32.48 31.38 31.88 518,139
11/04/2014 31.53 31.73 31.21 31.56 550,997
11/03/2014 31.43 31.835 31.13 31.71 703,749
10/31/2014 31.89 31.89 30.75 31.35 791,248
10/30/2014 30.55 31.28 30.124 31.15 600,573
10/29/2014 30.86 31.165 30.72 30.8 405,763
10/28/2014 30.01 30.75 29.86 30.71 515,349
10/27/2014 29.77 30.01 29.58 30 511,089
10/24/2014 29.82 29.95 29.38 29.93 469,458
10/23/2014 30.25 30.46 29.695 29.78 453,484
10/22/2014 29.47 30.76 28.73 30 678,985
10/21/2014 28.97 29.48 28.81 29.48 795,440
10/20/2014 29.21 29.41 28.02 28.87 2,781,137
10/17/2014 32.98 32.98 31.53 31.94 814,587
10/16/2014 31.57 32.56 31.53 32.54 703,768
10/15/2014 31.74 32.04 31.11 31.99 620,715
10/14/2014 31.96 32.51 31.562 32.04 473,336
10/13/2014 32.01 32.2 31.37 31.72 425,392
10/10/2014 31.72 32.47 31.57 31.9 704,962
10/09/2014 32.19 32.29 31.72 31.79 491,877
10/08/2014 31.44 32.2 31.32 32.19 417,622
10/07/2014 31.7 31.86 31.41 31.49 453,166
10/06/2014 32.51 32.518 31.77 31.81 312,951
10/03/2014 32.46 32.64 32.14 32.46 505,629
10/02/2014 31.75 32.3 31.56 32.21 667,873
10/01/2014 32.1 32.44 31.62 31.79 776,271
09/30/2014 32.89 33.08 32.1801 32.23 455,652
09/29/2014 32.61 32.95 32.5 32.84 353,569
09/26/2014 33.06 33.32 32.72 33.03 246,318
09/25/2014 32.95 33.21 32.6 32.95 534,270
09/24/2014 33.16 33.2 32.86 33.04 247,064
09/23/2014 33.39 33.68 33.045 33.06 333,270
09/22/2014 33.72 33.94 33.33 33.39 276,104
09/19/2014 34.51 34.81 33.63 33.74 959,623
09/18/2014 34.22 34.62 33.96 34.46 492,998
09/17/2014 33.79 34.4 33.49 34.18 745,305
09/16/2014 33.58 33.94 33.33 33.89 479,324
09/15/2014 33.71 33.96 33.28 33.63 505,062
09/12/2014 33.45 33.9 33.1 33.85 521,278
09/11/2014 33.06 33.61 33.06 33.35 512,902
09/10/2014 33.28 33.52 32.85 33.12 365,750
09/09/2014 33.82 33.9 33.11 33.18 368,690
09/08/2014 34.04 34.06 33.66 33.9 231,914
09/05/2014 33.87 34.04 33.37 34.01 298,572
09/04/2014 33.95 34.33 33.66 34.06 435,535
09/03/2014 33.95 33.95 33.37 33.46 410,770
09/02/2014 34.13 34.16 33.55 33.84 521,967
08/29/2014 34.21 34.25 33.775 33.99 215,150
08/28/2014 34.57 35.08 33.87 34.22 580,645
08/27/2014 35.06 35.37 34.72 34.94 523,043
08/26/2014 34.72 35.34 34.72 35.1 659,648
08/25/2014 34.59 34.76 34.31 34.72 510,496
08/22/2014 34.14 34.54 34.055 34.46 350,811
08/21/2014 34.19 34.33 33.74 34.17 454,228
08/20/2014 33.75 34.33 33.592 34.22 510,061
08/19/2014 33.57 33.92 33.5 33.82 419,062
08/18/2014 33.27 33.52 33.12 33.435 557,547
08/15/2014 33.97 34.15 32.7101 33.1 747,837
08/14/2014 32.02 32.34 31.91 32.32 272,647
08/13/2014 32.17 32.5 31.87 31.98 323,518
08/12/2014 32.29 32.71 31.84 32.02 608,513
08/11/2014 33.22 33.69 32.89 32.92 595,950
08/08/2014 33.31 33.77 33.15 33.21 537,932
08/07/2014 33.75 33.9 33.14 33.38 516,929
08/06/2014 32.43 33.64 31.88 33.56 720,782
08/05/2014 31.62 32.69 31.33 32.47 642,120
08/04/2014 31.56 31.93 31.3 31.705 846,725
08/01/2014 31.75 33.2 31.19 31.56 1,033,429
07/31/2014 31.45 32.87 30.2 31.85 2,369,596
07/30/2014 33.5 34.25 33.27 34.15 663,588
07/29/2014 33.73 33.73 33.07 33.16 400,267
07/28/2014 33.49 33.65 33.15 33.51 398,410
07/25/2014 33.56 33.8599 33.36 33.42 332,820
07/24/2014 33.63 34.03 33.54 33.69 753,856
07/23/2014 33.57 34.0399 33.29 33.41 395,608
07/22/2014 33.88 33.91 33.54 33.61 575,776
07/21/2014 33.76 33.98 33.55 33.72 794,451
07/18/2014 33.36 33.84 33.36 33.77 451,264
07/17/2014 33.3 33.71 33.3 33.47 337,695
07/16/2014 33.89 34.01 33.35 33.43 267,261
07/15/2014 33.69 33.86 33.44 33.73 321,553
07/14/2014 34.3 34.48 33.6 33.86 414,431
07/11/2014 34.67 34.89 34.02 34.04 393,401
07/10/2014 34.89 35.22 34.45 34.75 814,748
07/09/2014 34.72 35.635 34.6025 35.55 815,688
07/08/2014 34.29 34.58 34.01 34.52 584,035
07/07/2014 34.38 34.5 33.9 34.29 476,930
07/03/2014 34.28 34.63 33.99 34.44 301,703
07/02/2014 34.5 35.05 34.05 34.17 1,044,994
07/01/2014 34.28 35.22 34.07 34.77 876,879
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?