Historical Stock Price
| Home |
| Free Dividend Report |
| SHOO Dividend History |
| SHOO Historical Stock Prices |
| Preferred Stock Newsletter |
| SHOO Options Chain |
| SHOO Message Board |
Steven Madden (SHOO) has the following price history information. Looking back at SHOO historical stock prices for the last five trading days, on April 16, 2024, SHOO opened at $38.97, traded as high as $39.23 and as low as $38.64, and closed at $39.05. Trading volume was a total of 423.00K shares. On April 17, 2024, SHOO opened at $39.27, traded as high as $39.42 and as low as $38.75, and closed at $38.81. Trading volume was a total of 450.00K shares. On April 18, 2024, SHOO opened at $39.07, traded as high as $39.21 and as low as $38.51, and closed at $38.55. Trading volume was a total of 666.30K shares. On April 19, 2024, SHOO opened at $38.44, traded as high as $39.31 and as low as $38.44, and closed at $39.12. Trading volume was a total of 657.60K shares. On April 22, 2024, SHOO opened at $39.48, traded as high as $40.06 and as low as $39.25, and closed at $39.71. Trading volume was a total of 446.20K shares.
SHOO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Steven Madden shares, starting with a $10,000 purchase of SHOO, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $23.45 | ||
| End price/share: | $39.71 | ||
| Starting shares: | 426.44 | ||
| Ending shares: | 474.70 | ||
| Dividends reinvested/share: | $3.75 | ||
| Total return: | 88.50% | ||
| Average Annual Total Return: | 6.54% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,845.27 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $23.45 | ||
| End price/share: | $39.71 | ||
| Dividends collected/share: | $3.75 | ||
| Total return: | 85.33% | ||
| Average Annual Total Return: | 6.36% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,529.20 | ||
| Years: | 10.00 | ||
 | |||||
| SHOO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/16/2024 | $38.97 | $39.23 | $38.64 | $39.05 | 423.00K |
| 04/17/2024 | $39.27 | $39.42 | $38.75 | $38.81 | 450.00K |
| 04/18/2024 | $39.07 | $39.21 | $38.51 | $38.55 | 666.30K |
| 04/19/2024 | $38.44 | $39.31 | $38.44 | $39.12 | 657.60K |
| 04/22/2024 | $39.48 | $40.06 | $39.25 | $39.71 | 446.20K |
|
| About Steven Madden |
| Steven Madden designs, sources and markets brand and private label footwear, accessories and apparel for women, men and children. Co. distributes its products through department stores, mass merchants, off-price retailers, shoe chains, online retailers, national chains, specialty retailers and independent stores. In addition, Co.'s products are distributed through its retail stores, and its joint ventures in Israel, Taiwan and China, and under distribution arrangements in certain European countries, the Middle East, South and Central America, and various countries in Asia, in addition to its e-commerce sites. Co.'s product lines include a range of contemporary styles. |
| SHOO Historical Closing Prices | |
| Date | Close |
| 04/16/2024 | $39.05 |
| 04/17/2024 | $38.81 |
| 04/18/2024 | $38.55 |
| 04/19/2024 | $39.12 |
| 04/22/2024 | $39.71 |
| Consumer Historical Prices |
| SHOO is categorized under the Consumer sector; below are some other companies in the same sector:
SJM Historical Stock Prices Also explore: SHOO shares outstanding history
|
Free SHOO Email Alerts:
SHOO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.