stockNASDAQ: SHOO • 28 Days Updates
Steven Madden Ltd. (SHOO)
Showing Closing Date Range from Sep 18 to Oct 16, 2026.
Steven Madden (SHOO) is a footwear and accessories company trading on Nasdaq Stocks. Shares last closed at $45.27, moving +2.19% over the past week and +7.50% across 28 days. Longer term, the stock is +4.62% over 3 months, +13.97% over 6 months and +29.38% over 12 months. Peers SBUX (Starbucks) (+1.76%), HUT (Hut 8) (-31.39%), KMB (Kimberly-Clark) (+7.88%), TTAN (ServiceTitan) (+36.23%) and AEHR (Aehr Test Systems) (-35.18%) moved over the same 28-day period.
Investor Relations:stevemadden.com
Price & Performance Trajectory
Steven Madden Ltd.NASDAQ: SHOO
Latest Close
$45.27
28 Days Updates Trajectory
Showing Closing Date Range from Sep 18 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSHOO session performance
✓ Latest Close USD
$45.27
Latest session close
+$3.16vs period start
Period Return % % GAIN
+7.5%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$47.29 / $41.46
Period range envelope
$5.83channel spread
Total Volume SHARES
23.22M
Period turnover
Avg: 1.11M/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 16, 2026 | $45.27 | -2.10% | $47.29 | $45.25 | 669.9K |
| Oct 15, 2026 | $46.24 | +3.35% | $47.01 | $44.74 | 1.17M |
| Oct 14, 2026 | $44.74 | -0.02% | $44.81 | $43.60 | 1.16M |
| Oct 13, 2026 | $44.75 | +0.09% | $46.09 | $44.57 | 768.6K |
| Oct 12, 2026 | $44.71 | +0.93% | $45.01 | $43.92 | 834.6K |
| 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 |
Page 1 of 2