Steven Madden, Ltd.
SHOONASDAQConsumer Cyclical● Active
$45.31
+$1.28(+2.91%)
Market Cap$3.3B
P/E Ratio—
52W High$46.88
52W Low$22.26
Steven Madden, Ltd.（SHOO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
shoo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$51.56
Nov 17, 2021
-12.1% from here
5-Year Low5Y
$19.05
Apr 9, 2025
+137.8% from low
IPO Priceadj.
$1.00
Dec 13, 1993
+4.4K% since IPO
1 Year Ago
$23.02
Jun 13, 2025
+96.8% in 1Y
5 Years Ago
$43.99
Jun 14, 2021
+3.0% in 5Y
10 Years Ago
$22.49
Jun 13, 2016
+101.5% in 10Y
Historical Price Data · SHOO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $44.41 | $45.78 | $43.91 | $45.07 | $45.07 | 736K | +1.50% |
| Jun 5, 2026 | $43.90 | $44.12 | $43.36 | $44.03 | $44.03 | 908K | +0.30% |
| Jun 4, 2026 | $43.75 | $44.64 | $43.22 | $44.44 | $44.44 | 710K | +1.58% |
| Jun 3, 2026 | $43.86 | $44.67 | $43.08 | $43.80 | $43.80 | 1.1M | -0.14% |
| Jun 2, 2026 | $42.95 | $44.39 | $42.13 | $44.27 | $44.27 | 955K | +3.07% |
| Jun 1, 2026 | $43.36 | $43.36 | $42.23 | $43.18 | $43.18 | 789K | -0.42% |
| May 29, 2026 | $43.21 | $44.03 | $42.53 | $43.44 | $43.44 | 1.4M | +0.53% |
| May 28, 2026 | $43.48 | $43.76 | $42.92 | $43.40 | $43.40 | 1.0M | -0.18% |
| May 27, 2026 | $43.60 | $43.83 | $43.13 | $43.48 | $43.48 | 924K | -0.28% |
| May 26, 2026 | $42.18 | $43.08 | $42.10 | $42.75 | $42.75 | 1.1M | +1.35% |
| May 22, 2026 | $41.39 | $42.55 | $41.08 | $41.93 | $41.93 | 870K | +1.30% |
| May 21, 2026 | $39.94 | $41.64 | $39.63 | $41.35 | $41.35 | 1.0M | +3.53% |
| May 20, 2026 | $38.29 | $40.53 | $37.75 | $40.48 | $40.48 | 1.0M | +5.72% |
| May 19, 2026 | $38.60 | $38.70 | $37.63 | $38.23 | $38.23 | 702K | -0.96% |
| May 18, 2026 | $39.02 | $40.02 | $38.60 | $38.72 | $38.72 | 842K | -0.77% |
| May 15, 2026 | $39.12 | $39.39 | $38.44 | $38.79 | $38.79 | 766K | -0.84% |
| May 14, 2026 | $39.04 | $40.04 | $38.81 | $39.49 | $39.49 | 773K | +1.15% |
| May 13, 2026 | $38.52 | $38.85 | $37.83 | $38.51 | $38.51 | 984K | -0.03% |
| May 12, 2026 | $38.61 | $38.81 | $37.44 | $38.55 | $38.55 | 966K | -0.16% |
| May 11, 2026 | $40.95 | $40.97 | $38.79 | $38.89 | $38.89 | 836K | -5.03% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SHOO
Jan 1 → Dec 31 · 6 years2026+6.6%$42.27 → $45.07
+6.6%
2025-2.6%$42.75 → $41.64
-2.6%
2024+1.4%$41.93 → $42.52
+1.4%
2023+30.1%$32.28 → $42.00
+30.1%
2022-31.5%$46.69 → $31.96
-31.5%
2021+3.9%$44.71 → $46.47
+3.9%
Best Year2023 · +30.1%
Worst Year2022 · -31.5%
Positive Years4 / 6
Avg Annual Return+1.3%
6Y Total Return+0.8%
6Y CAGR~+0.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$238.55+0.00%
Mkt Cap $2.56T
Tesla, Inc.
TSLA
$406.43+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$328.39+0.00%
Mkt Cap $318.0B
Alibaba Group Holding Limited
BABA
$112.82+0.00%
Mkt Cap $266.9B
Toyota Motor Corporation
TM
$174.95+0.00%
Mkt Cap $227.8B
McDonald's Corporation
MCD
$284.81+0.00%
Mkt Cap $202.3B
The TJX Companies, Inc.
TJX
$168.41+0.00%
Mkt Cap $185.4B
Booking Holdings Inc.
BKNG
$164.94+0.00%
Mkt Cap $127.8B
Lowe's Companies, Inc.
LOW
$220.78+0.00%
Mkt Cap $123.4B
Starbucks Corporation
SBUX
$103.04+0.00%
Mkt Cap $117.4BWhat If You Invested in SHOO?
If you invested $1,000 in SHOO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,015
Total Return+101.5%
CAGR~+7.3% / yr
Profit+$1,015
Based on Jun 13, 2016 · $22.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Steven Madden, Ltd.（SHOO）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $45.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SHOO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SHOO 历史股价FMP 日线复权 OHLCV