Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Steven Madden L (SHOO.US) Share Price

Price $41.32 on 21-05-2026 at 21:35:02
Change $0.84 2.08%
Buy $42.00
Sell $36.00
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 100.00 at $41.35
Day's Volume: 44,055
Last Close: $41.35
Open: $39.93
ISIN: US5562691080
Day's Range $39.745 - $41.60
52wk Range: $22.265 - $46.81
Market Capitalisation: $2.79b
VWAP: $40.9374
Shares in Issue: 73.04m

Steven Madden L (SHOO.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 100 $41.35 Automatic Execution
 15:54:11 - 21-May-26
Sell* 18 $41.35 Automatic Execution
 15:54:11 - 21-May-26
Sell* 13 $41.36 Automatic Execution
 15:54:01 - 21-May-26
Sell* 18 $41.36 Automatic Execution
 15:54:01 - 21-May-26
Sell* 19 $41.42 Automatic Execution
 15:53:50 - 21-May-26
Sell* 19 $41.42 Automatic Execution
 15:53:50 - 21-May-26
Sell* 25 $41.42 Automatic Execution
 15:53:50 - 21-May-26
Sell* 3 $41.42 Automatic Execution
 15:53:50 - 21-May-26
Sell* 100 $41.43 Automatic Execution
 15:53:50 - 21-May-26
Sell* 100 $41.43 Automatic Execution
 15:53:50 - 21-May-26
See more Steven Madden L trades

Steven Madden L (SHOO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 37.79 40.50 37.79 40.48 45,267
19th May 2026 (Tue) 38.03 38.68 37.79 38.23 35,279
18th May 2026 (Mon) 39.39 40.02 38.61 38.72 23,320
15th May 2026 (Fri) 39.29 39.39 38.53 38.79 33,384
14th May 2026 (Thu) 39.365 39.99 39.15 39.49 42,800
13th May 2026 (Wed) 38.06 38.85 37.86 38.51 55,642
12th May 2026 (Tue) 38.29 38.73 37.465 38.55 44,189
11th May 2026 (Mon) 40.44 40.51 38.82 38.89 42,521
8th May 2026 (Fri) 39.205 41.16 39.205 40.61 59,150
7th May 2026 (Thu) 40.17 40.20 39.05 39.64 63,094
6th May 2026 (Wed) 38.805 40.615 38.05 40.02 142,910
5th May 2026 (Tue) 36.945 38.03 36.88 37.69 91,665
4th May 2026 (Mon) 37.38 37.38 35.99 36.42 48,653
1st May 2026 (Fri) 37.39 37.92 37.28 37.50 69,195
30th Apr 2026 (Thu) 36.575 37.95 36.575 37.56 48,086
29th Apr 2026 (Wed) 37.56 37.56 36.68 36.97 41,307
28th Apr 2026 (Tue) 38.32 38.385 37.10 37.45 45,123
27th Apr 2026 (Mon) 38.56 38.88 37.74 37.83 45,402
24th Apr 2026 (Fri) 38.80 39.70 37.905 38.58 39,471
23rd Apr 2026 (Thu) 39.32 39.32 37.77 37.96 28,150
22nd Apr 2026 (Wed) 39.55 39.68 38.94 39.25 47,114
21st Apr 2026 (Tue) 40.00 40.35 38.93 39.40 53,939
See more Steven Madden L price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered