Steven Madden Ltd Historical Data - SHOO | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Steven Madden Ltd (SHOO)
Steven Madden Ltd (SHOO) Historical

Steven Madden Ltd (SHOO)

40.48

0.76

(1.91%)

Closed April 27 4:00PM

Delayed by 15 minutes

40.48

0.00

(0.00%)

After Hours: 7:18PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.96	5.08826583593	38.52	41.2	38.44	565248	39.82088926	CS
4	-1.73	-4.09855484482	42.21	42.71	38.44	604909	40.11773835	CS
12	-1.65	-3.91644908616	42.13	45.63	38.44	875372	41.72224149	CS
26	7.35	22.1853305161	33.13	45.63	31.56	731640	40.63870953	CS
52	6.01	17.4354511169	34.47	45.63	29.92	753391	36.6898848	CS
156	-1.15	-2.76243093923	41.63	51.56	26.36	754990	37.17028374	CS
260	5.17	14.6417445483	35.31	51.56	16.38	741153	34.44931602	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	40.48	0.76	1.91	40.03	41.2	39.98	585677
1714084500	39.72	-0.74	-1.83	39.84	40.13	39.45	784016
1713998100	40.46	0.02	0.05	40.51	40.78	40.44	426407
1713911700	40.44	0.73	1.84	39.48	40.69	39.425	511976
1713825300	39.71	0.59	1.51	39.48	40.06	39.25	446235
1713566100	39.12	0.57	1.48	38.52	39.31	38.44	657607
1713479700	38.55	-0.26	-0.67	39.07	39.21	38.505	666295
1713393300	38.81	-0.24	-0.61	39.27	39.42	38.75	450001
1713306900	39.05	-0.06	-0.15	38.97	39.23	38.635	423034
1713220500	39.11	0.02	0.05	39.33	39.5	38.76	559151
1712961300	39.09	-0.13	-0.33	38.9	39.24	38.62	552966
1712874900	39.22	-0.41	-1.03	39.79	39.935	39.2	869876
1712788500	39.63	-1.14	-2.80	39.6	39.91	39.15	748128
1712702100	40.77	0.01	0.02	41.03	41.29	40.28	618165
1712615700	40.76	-0.2	-0.49	41	41.18	40.485	625273
1712356500	40.96	0.06	0.15	40.94	41.155	40.675	497126
1712270100	40.9	-0.25	-0.61	41.59	41.91	40.68	518762
1712183700	41.15	-0.38	-0.92	41.32	41.94	41.04	487146
1712097300	41.53	-0.89	-2.10	41.91	42.01	40.98	822631
1712010900	42.42	0.14	0.33	42.21	42.71	41.58	828475
1711665300	42.28	0.41	0.98	41.96	42.47	41.735	1124796
1711578900	41.87	1.33	3.28	41.02	41.89	40.92	697294
1711492500	40.54	-0.27	-0.66	41.08	41.08	40.365	818144
1711406100	40.81	-0.33	-0.80	41.47	41.67	40.69	696829
1711146900	41.14	-0.64	-1.53	41.43	41.7	40.91	962059
1711060500	41.78	1.05	2.58	40.96	41.85	40.675	799395
1710974100	40.73	-0.35	-0.85	40.91	41.035	40.16	913330
1710887700	41.08	0.22	0.54	40.64	41.28	40.64	841292
1710801300	40.86	-0.77	-1.85	41.91	42.09	40.86	1053319
1710542100	41.63	0.01	0.02	41.13	41.96	41.03	7153857
1710455700	41.62	-0.59	-1.40	42.18	42.18	41.13	1018774
1710369300	42.21	0.48	1.15	41.75	42.48	41.64	851802
1710282900	41.73	0.42	1.02	41.13	41.74	40.95	832461
1710196500	41.31	-0.68	-1.62	41.8	42.05	40.98	787923
1709940900	41.99	-0.34	-0.80	42.61	42.99	41.82	883875
1709854500	42.33	0.31	0.74	42.28	42.56	41.84	855620
1709768100	42.02	-0.98	-2.28	42.93	42.93	41.66	922267
1709681700	43	0.22	0.51	42.69	43.4	42.395	954102
1709595300	42.78	0.07	0.16	42.55	43.32	42.55	865385
1709336100	42.71	-0.11	-0.26	42.91	43.2325	42.52	851544
1709249700	42.82	-0.45	-1.04	43.99	43.99	42.44	1058209
1709163300	43.27	-0.36	-0.83	42.72	43.65	40.76	1310658
1709076900	43.63	-0.05	-0.11	44.09	44.1	43.41	1583049
1708990500	43.68	-0.72	-1.62	44.11	44.61	43.49	1113217
1708731300	44.4	0.72	1.65	43.86	45.63	43.68	1394836
1708644900	43.68	0.06	0.14	43.48	43.82	43.205	636975
1708558500	43.62	0.05	0.11	42.83	43.69	42.71	633103
1708472100	43.57	-0.29	-0.66	43.43	43.71	42.88	586269
1708126500	43.86	0.11	0.25	43.4	44.15	43.4	678381
1708040100	43.75	1.07	2.51	43.18	43.93	43.04	616123
1707953700	42.68	0.69	1.64	42.19	43.2	42.035	837982
1707867300	41.99	-1.17	-2.71	41.79	42.42	41.535	721462
1707780900	43.16	1.41	3.38	42.09	43.22	41.78	591177
1707521700	41.75	0.79	1.93	41.09	41.79	40.99	540926
1707435300	40.96	0.73	1.81	40.1	41.045	40.1	648543
1707348900	40.23	-1.6	-3.83	40.78	40.89	39.445	892177
1707262500	41.83	0.04	0.10	41.7	42.33	41.67	539004
1707176100	41.79	-0.6	-1.42	41.8	42.23	41.3642	471382
1706916900	42.39	-0.47	-1.10	42.13	42.58	41.82	540756
1706830500	42.86	0.98	2.34	42.02	43.05	41.41	943566
1706744100	41.88	-1.36	-3.15	43.01	43.58	41.88	624463
1706657700	43.24	-0.25	-0.57	43.04	43.55	42.92	535176
1706571300	43.49	0.62	1.45	42.77	43.49	42.37	474830

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions