The highest closing price for Steven Madden (SHOO) last month was $27.14, on July 22. It was up 0.3% for the month. The latest price is $28.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $23.82 | $24.29 | $23.54 | $24.01 | 3,351,021 |
July 30 2025 | $23.09 | $24.81 | $22.26 | $23.87 | 3,727,371 |
July 29 2025 | $26.87 | $26.89 | $25.92 | $26.32 | 2,191,864 |
July 28 2025 | $27.12 | $27.41 | $26.82 | $27.00 | 1,466,042 |
July 25 2025 | $26.64 | $26.92 | $26.23 | $26.87 | 1,075,356 |
July 24 2025 | $26.82 | $27.27 | $26.08 | $26.18 | 1,116,230 |
July 23 2025 | $27.31 | $27.66 | $26.97 | $27.00 | 951,146 |
July 22 2025 | $26.45 | $27.19 | $26.32 | $27.14 | 1,370,937 |
July 21 2025 | $26.78 | $26.99 | $26.00 | $26.07 | 1,439,345 |
July 18 2025 | $26.63 | $26.95 | $26.26 | $26.47 | 1,600,515 |
July 17 2025 | $26.56 | $26.79 | $25.61 | $26.13 | 2,362,724 |
July 16 2025 | $24.21 | $24.73 | $23.86 | $24.58 | 1,627,039 |
July 15 2025 | $25.08 | $25.18 | $23.98 | $23.99 | 1,314,109 |
July 14 2025 | $25.31 | $25.39 | $24.51 | $24.84 | 1,017,939 |
July 11 2025 | $25.49 | $25.87 | $25.16 | $25.52 | 786,604 |
July 10 2025 | $25.51 | $26.54 | $25.34 | $26.01 | 974,004 |
July 09 2025 | $25.62 | $25.74 | $25.16 | $25.51 | 935,685 |
July 08 2025 | $25.00 | $26.12 | $24.84 | $25.59 | 2,053,785 |
July 07 2025 | $25.32 | $25.78 | $24.87 | $25.00 | 1,215,268 |
July 03 2025 | $26.26 | $26.34 | $25.75 | $25.98 | 628,656 |
July 02 2025 | $25.19 | $26.21 | $24.79 | $26.04 | 2,009,400 |
July 01 2025 | $23.93 | $25.99 | $23.76 | $25.20 | 1,742,600 |
Daily pricing data for Steven Madden dates back to 12/13/1993, and may be incomplete.
