stockNASDAQ: SHOO • 28 Days Updates
Steven Madden Ltd. (SHOO)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Steven Madden (SHOO) is a footwear and accessories company trading on Nasdaq Stocks. Shares last closed at $44.30, moving -3.63% over the past week and +3.19% across 28 days. Longer term, the stock is +4.58% over 3 months, +17.76% over 6 months and +30.33% over 12 months. Peers SBUX (Starbucks) (-8.09%), HUT (Hut 8) (-14.53%), KMB (Kimberly-Clark) (-0.57%), TTAN (ServiceTitan) (+32.75%) and AEHR (Aehr Test Systems) (-10.61%) moved over the same 28-day period.
Investor Relations:stevemadden.com
Price & Performance Trajectory
Steven Madden Ltd.NASDAQ: SHOO
Latest Close
$44.30
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSHOO session performance
✓ Latest Close USD
$44.30
Latest session close
+$1.37vs period start
Period Return % % GAIN
+3.19%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$46.67 / $40.38
Period range envelope
$6.29channel spread
Total Volume SHARES
24.28M
Period turnover
Avg: 1.16M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $44.30 | +0.23% | $45.33 | $43.54 | 1.03M |
| Oct 08, 2026 | $44.20 | -0.90% | $44.80 | $43.88 | 1.09M |
| Oct 07, 2026 | $44.60 | -2.15% | $45.18 | $44.44 | 960.4K |
| Oct 06, 2026 | $45.58 | -0.22% | $46.17 | $45.02 | 965.3K |
| Oct 05, 2026 | $45.68 | -0.63% | $46.29 | $45.54 | 979.4K |
| Oct 02, 2026 | $45.97 | +0.61% | $46.67 | $45.47 | 1.03M |
| Oct 01, 2026 | $45.69 | +2.05% | $46.13 | $44.26 | 1.17M |
| Sep 30, 2026 | $44.77 | -0.82% | $45.93 | $44.37 | 1.50M |
| Sep 29, 2026 | $45.14 | +0.53% | $45.25 | $44.57 | 1.13M |
| Sep 28, 2026 | $44.90 | -0.36% | $45.23 | $44.16 | 1.23M |
| Sep 25, 2026 | $45.06 | +1.88% | $45.20 | $43.83 | 845.8K |
| Sep 24, 2026 | $44.23 | +1.91% | $44.39 | $42.94 | 832.9K |
| Sep 23, 2026 | $43.40 | -2.36% | $44.62 | $43.36 | 1.04M |
| Sep 22, 2026 | $44.45 | +3.78% | $44.65 | $43.06 | 1.06M |
| Sep 21, 2026 | $42.83 | +1.71% | $42.91 | $41.84 | 1.28M |
Page 1 of 2