NASDAQ · SHOO

Steven Madden, Ltd.

Consumer Cyclical · Apparel - Footwear & Accessories

$43.50

Down-$1.43 (-3.18%)

Updated Nov 1, 2026, 7:13 AM

SID Score

4.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance · SHOO

SHOO price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

SHOO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$44.93	$45.30	$43.34	$43.50	1.22M
Oct 29, 2026	$43.40	$45.12	$43.17	$44.93	1.2M
Oct 28, 2026	$42.74	$44.035	$41.87	$42.68	1.37M
Oct 27, 2026	$42.99	$43.35	$42.37	$42.78	1.16M
Oct 26, 2026	$43.21	$43.61	$42.45	$42.76	1.23M
Oct 23, 2026	$43.53	$43.76	$42.53	$43.21	1.3M
Oct 22, 2026	$44.03	$44.83	$43.295	$44.42	1.37M
Oct 21, 2026	$45.13	$45.705	$44.37	$44.685	752.5K
Oct 20, 2026	$45.14	$45.60	$44.31	$45.06	890.6K
Oct 19, 2026	$45.41	$46.16	$44.67	$44.96	950.19K
Oct 16, 2026	$46.51	$47.29	$45.25	$45.27	679.27K
Oct 15, 2026	$44.74	$47.01	$44.74	$46.24	1.17M
Oct 14, 2026	$44.00	$44.805	$43.60	$44.74	1.16M
Oct 13, 2026	$45.09	$46.085	$44.57	$44.75	768.63K
Oct 12, 2026	$44.29	$45.01	$43.92	$44.71	834.64K
Oct 9, 2026	$44.26	$45.325	$43.54	$44.30	1.03M
Oct 8, 2026	$44.19	$44.795	$43.88	$44.20	1.09M
Oct 7, 2026	$44.78	$45.18	$44.43	$44.60	960.43K
Oct 6, 2026	$45.88	$46.1746	$45.015	$45.58	968.86K
Oct 5, 2026	$46.06	$46.29	$45.54	$45.68	1.03M