Steven Madden, Ltd (SHOO) Stock Price

39.92 ▼ -1.66 (-3.99%)
Open: 41.96 Vol: 1.06M Day's range: 39.33 - 42.37 Jul 02, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
SHOO Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 39.96▼ 39.79▲ 40.11▼ 41.88▼ 43.50▼
MA10 39.79▲ 40.23▼ 40.70▼ 42.24▼ 41.98▼
MA20 39.79▲ 40.92▼ 41.40▼ 43.51▼ 38.81▲
MA50 40.17▼ 41.70▼ 41.91▼ 41.34▼ 37.27▲
MA100 40.80▼ 41.99▼ 43.20▼ 38.61▲ 36.51▲
MA200 41.44▼ 43.36▼ 43.41▼ 38.91▲ 36.38▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.060▲ -0.119▼ -0.205▼ -0.553▼ 0.260▲
RSI 48.961▼ 32.827▼ 31.840▼ 38.740▼ 50.378▲
STOCH 83.581▲ 10.438▼ 8.284▼ 20.292     76.145    
WILL %R -29.032     -80.769▼ -83.308▼ -92.412▼ -48.531    
CCI 57.829     -75.982     -111.937▼ -134.784▼ 12.429    
Latest Filters Detected On SHOO
▼ MACD $SHOO MACD(12,26,9) Crossed Below Zero Set Alert
MA $SHOO Price Crossed Below MA(50) Set Alert
▼ BREAK $SHOO Price Breaks 20 Days Low Set Alert
▼ BREAK $SHOO Price Breaks 10 Days Low Set Alert
Steven Madden, Ltd News
Genesco and Steven Madden Shares Are Falling, What You Need To Know
Wednesday, June 17, 2026 04:40 PM
A number of stocks fell in the afternoon session after the Federal Reserve held its benchmark rate steady at 3.5%–3.75%, where it remained since the late-2025 easing cycle ended, and signaled through ...
Steven Madden (NASDAQ:SHOO) Beats Q1 CY2026 Sales Expectations
Wednesday, May 13, 2026 08:41 PM
Detailed price information for Steven Maddens Ltd (SHOO-Q) from The Globe and Mail including charting and trades.
Steven Madden (SHOO) Price Target Increased by 12.89% to 32.38
Monday, September 29, 2025 05:00 PM
The average one-year price target for Steven Madden (NasdaqGS:SHOO) has been revised to $32.38 / share. This is an increase of 12.89% from the prior estimate of $28.69 dated September 10, 2025. The ...
SHOO historical stock data
date open high low close volume
02/07/26 41.96 42.37 39.33 39.92 1,056,626
01/07/26 42.19 42.64 41.18 41.58 1,058,874
30/06/26 42.30 42.48 41.44 42.10 1,200,441
29/06/26 42.71 43.455 42.10 42.57 1,424,992
26/06/26 41.11 43.76 41.06 43.22 3,417,803
25/06/26 42.40 42.76 41.14 41.48 865,705
24/06/26 42.57 42.98 41.99 42.29 879,974
23/06/26 42.47 42.82 42.185 42.30 657,279
22/06/26 44.18 44.225 42.62 42.73 1,121,456
18/06/26 44.04 44.935 43.90 44.19 1,594,469
Quote Details
52wk Low:22.262
52wk High:47.105
Vol:1.06M
Avg Vol(3m):15.5M
1Y Chng:+53.13%
1M Chng:-1.38%
Add to Watch List
More Information
Index S&P 600
Market Cap. 2.92B