Steven Madden Ltd. Common Stockのデータ

Steven Madden Ltd. Common Stockの基本情報

名前 Steven Madden Ltd. Common Stock
ティッカー SHOO
国 United States
上場年 1993.0
セクター Consumer Non-Durables

Steven Madden Ltd. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.43 36.05 36.93 36.1 479800.0 36.1
2021-02-12 36.75 35.21 36.4 36.57 323600.0 36.57
2021-02-11 36.54 35.56 35.85 36.47 456700.0 36.47
2021-02-10 36.5 35.43 36.19 35.81 348400.0 35.81
2021-02-09 37.4 36.11 37.27 36.15 500700.0 36.15
2021-02-08 37.36 36.37 36.65 37.31 595900.0 37.31
2021-02-05 36.5 35.21 36.02 36.48 463200.0 36.48
2021-02-04 35.51 33.9 33.96 35.5 485700.0 35.5
2021-02-03 34.47 33.52 33.79 33.8 562800.0 33.8
2021-02-02 34.28 33.46 34.13 33.82 465400.0 33.82
2021-02-01 33.76 32.93 33.6 33.66 491000.0 33.66
2021-01-29 34.79 33.58 34.51 33.6 848800.0 33.6
2021-01-28 35.15 32.31 34.18 34.6 791900.0 34.6
2021-01-27 34.87 32.98 33.36 33.62 668200.0 33.62
2021-01-26 35.24 33.75 35.18 34.17 645400.0 34.17
2021-01-25 36.06 34.17 34.61 34.84 618100.0 34.84
2021-01-22 35.07 34.05 34.37 34.9 540900.0 34.9
2021-01-21 36.33 34.77 36.33 34.8 558900.0 34.8
2021-01-20 36.75 35.82 35.91 36.02 340800.0 36.02
2021-01-19 36.68 35.37 36.68 35.99 489300.0 35.99
2021-01-15 36.47 35.41 36.0 36.03 570300.0 36.03
2021-01-14 36.84 35.8 36.32 36.34 395400.0 36.34
2021-01-13 37.02 35.68 36.11 35.99 397600.0 35.99
2021-01-12 37.77 36.95 37.36 37.38 522300.0 37.38
2021-01-11 37.49 36.06 36.06 37.26 575100.0 37.26
2021-01-08 36.77 35.95 36.75 36.47 460000.0 36.47
2021-01-07 36.97 35.79 36.69 36.4 680300.0 36.4
2021-01-06 36.65 34.66 34.66 36.27 1082400.0 36.27
2021-01-05 34.8 33.12 33.83 34.34 488400.0 34.34
2021-01-04 35.86 33.93 35.36 34.3 623900.0 34.3
2020-12-31 35.7 34.54 34.89 35.32 702700.0 35.32
2020-12-30 35.07 32.84 33.78 34.76 410300.0 34.76
2020-12-29 35.56 33.73 35.01 34.0 425400.0 34.0
2020-12-28 35.87 34.58 35.2 35.0 617900.0 35.0
2020-12-24 35.35 34.31 35.35 34.64 233300.0 34.64
2020-12-23 35.16 34.23 34.64 34.97 328000.0 34.97
2020-12-22 34.67 33.56 34.36 34.47 438400.0 34.47
2020-12-21 34.3 32.19 32.48 34.15 429800.0 34.15
2020-12-18 35.39 33.51 35.3 33.96 2525500.0 33.96
2020-12-17 36.05 34.39 34.39 35.16 840400.0 35.16
2020-12-16 34.38 33.54 33.85 34.03 528400.0 34.03
2020-12-15 34.08 33.11 33.49 33.86 450600.0 33.86
2020-12-14 33.91 33.01 33.5 33.22 730000.0 33.22
2020-12-11 33.54 32.54 32.54 32.81 683100.0 32.81
2020-12-10 34.29 32.5 34.29 32.98 796000.0 32.98
2020-12-09 35.27 34.34 35.0 34.4 656300.0 34.4
2020-12-08 34.44 33.5 33.7 34.32 646300.0 34.32
2020-12-07 34.39 33.66 34.18 34.16 482000.0 34.16
2020-12-04 33.93 32.96 33.3 33.88 568600.0 33.88
2020-12-03 33.27 32.1 32.57 32.86 428200.0 32.86
2020-12-02 32.35 31.63 32.11 32.23 396500.0 32.23
2020-12-01 32.28 31.2 32.13 32.1 1456600.0 32.1
2020-11-30 33.01 31.34 33.01 31.47 1307700.0 31.47
2020-11-27 33.56 32.82 33.18 33.41 340200.0 33.41
2020-11-25 34.4 32.76 34.4 33.1 879500.0 33.1
2020-11-24 34.85 32.96 33.93 34.7 926400.0 34.7
2020-11-23 33.28 31.38 31.61 33.27 891000.0 33.27
2020-11-20 31.32 29.76 30.13 31.26 906700.0 31.26
2020-11-19 30.94 29.53 30.54 30.41 930900.0 30.41
2020-11-18 31.52 30.4 30.49 30.75 1284900.0 30.75
2020-11-17 30.27 28.76 29.4 30.2 1048900.0 30.2
2020-11-16 29.89 27.9 29.08 29.59 1304300.0 29.59
2020-11-13 28.16 27.29 27.74 27.79 653300.0 27.79
2020-11-12 28.73 27.34 28.73 27.61 792200.0 27.61
2020-11-11 28.98 27.39 28.7 28.0 858600.0 28.0
2020-11-10 29.93 28.41 29.15 28.7 1116400.0 28.7
2020-11-09 29.73 27.78 27.87 29.1 1556200.0 29.1
2020-11-06 25.96 25.56 25.87 25.74 753500.0 25.74
2020-11-05 25.96 24.28 25.21 25.86 494900.0 25.86
2020-11-04 25.41 24.3 24.6 25.05 616300.0 25.05
2020-11-03 25.24 24.44 24.6 25.12 715300.0 25.12
2020-11-02 24.55 23.84 24.05 24.23 1381800.0 24.23
2020-10-30 24.23 23.58 23.84 24.01 971300.0 24.01
2020-10-29 24.92 23.6 24.57 23.86 1202900.0 23.86
2020-10-28 25.6 24.09 24.97 24.61 2348500.0 24.61
2020-10-27 25.52 23.2 23.26 25.36 2014700.0 25.36
2020-10-26 23.2 22.04 22.39 23.15 939900.0 23.15
2020-10-23 23.76 22.55 23.76 22.68 860800.0 22.68
2020-10-22 23.47 22.56 23.13 23.45 878500.0 23.45
2020-10-21 23.13 22.28 22.43 23.0 851300.0 23.0
2020-10-20 23.04 22.2 22.9 22.29 988400.0 22.29
2020-10-19 23.35 22.57 22.7 22.66 1044800.0 22.66
2020-10-16 23.12 22.25 22.9 22.57 1011100.0 22.57
2020-10-15 22.96 20.67 20.67 22.79 2474900.0 22.79
2020-10-14 21.26 20.53 20.76 21.05 671100.0 21.05
2020-10-13 21.28 20.72 20.97 20.79 659600.0 20.79
2020-10-12 22.51 21.16 21.72 21.21 955400.0 21.21
2020-10-09 21.79 20.83 21.6 21.0 853800.0 21.0
2020-10-08 21.62 21.11 21.2 21.45 643900.0 21.45
2020-10-07 21.01 20.17 20.17 20.9 1079400.0 20.9
2020-10-06 20.94 19.74 20.54 19.94 775600.0 19.94
2020-10-05 20.8 20.18 20.44 20.29 980500.0 20.29
2020-10-02 20.46 19.24 19.24 20.33 707500.0 20.33
2020-10-01 20.0 19.36 19.54 19.84 475200.0 19.84
2020-09-30 19.69 19.1 19.13 19.5 776800.0 19.5
2020-09-29 19.61 18.47 19.52 19.12 943000.0 19.12
2020-09-28 20.49 19.58 20.31 19.61 540600.0 19.61
2020-09-25 20.08 19.22 20.01 19.97 556300.0 19.97
2020-09-24 20.39 19.24 19.66 20.14 891300.0 20.14
2020-09-23 20.8 19.73 20.01 19.81 720300.0 19.81
2020-09-22 19.99 19.43 19.74 19.83 533100.0 19.83
2020-09-21 19.8 19.12 19.7 19.63 840700.0 19.63
2020-09-18 20.79 19.93 20.79 20.2 1323600.0 20.2
2020-09-17 21.21 20.48 20.71 20.6 552400.0 20.6
2020-09-16 21.53 20.71 20.77 21.04 807500.0 21.04
2020-09-15 21.28 20.54 21.04 20.71 634400.0 20.71
2020-09-14 20.94 19.85 19.99 20.83 765400.0 20.83
2020-09-11 20.6 19.65 20.5 19.92 594700.0 19.92
2020-09-10 20.87 20.13 20.58 20.27 803000.0 20.27
2020-09-09 21.4 20.44 21.4 20.53 602100.0 20.53
2020-09-08 21.49 20.89 21.16 21.08 565100.0 21.08
2020-09-04 21.78 20.86 21.76 21.48 512300.0 21.48
2020-09-03 22.06 21.32 21.73 21.44 657300.0 21.44
2020-09-02 21.79 21.27 21.34 21.67 703400.0 21.67
2020-09-01 21.42 20.74 20.87 21.28 973100.0 21.28
2020-08-31 21.36 20.46 20.99 21.16 1310100.0 21.16
2020-08-28 21.19 20.31 21.09 21.12 679600.0 21.12
2020-08-27 21.16 20.19 20.26 20.83 756600.0 20.83
2020-08-26 20.72 20.08 20.46 20.15 599900.0 20.15
2020-08-25 20.99 20.2 20.54 20.42 891700.0 20.42
2020-08-24 21.0 19.9 20.21 20.84 856300.0 20.84
2020-08-21 20.6 20.02 20.24 20.1 1188200.0 20.1
2020-08-20 20.51 19.94 20.25 20.32 1463200.0 20.32
2020-08-19 21.58 20.31 21.48 20.41 1811000.0 20.41
2020-08-18 22.34 21.19 22.34 21.47 955200.0 21.47
2020-08-17 22.9 22.31 22.85 22.33 664500.0 22.33
2020-08-14 23.03 22.57 22.76 22.73 531400.0 22.73
2020-08-13 22.99 22.52 22.78 22.89 437200.0 22.89
2020-08-12 23.43 22.37 23.23 22.79 512800.0 22.79
2020-08-11 23.47 22.57 22.83 22.97 767200.0 22.97
2020-08-10 22.75 22.09 22.09 22.42 571400.0 22.42
2020-08-07 22.0 21.16 21.27 21.95 623400.0 21.95
2020-08-06 21.87 20.88 21.77 21.42 711600.0 21.42
2020-08-05 21.98 21.05 21.05 21.88 855000.0 21.88
2020-08-04 21.11 20.62 20.9 20.95 952100.0 20.95
2020-08-03 21.2 20.25 21.2 20.91 1260600.0 20.91
2020-07-31 22.37 21.05 22.07 21.18 1330300.0 21.18
2020-07-30 23.05 21.63 22.3 22.41 1003100.0 22.41
2020-07-29 23.69 22.27 22.92 22.69 1232400.0 22.69
2020-07-28 22.72 21.88 22.36 22.08 629800.0 22.08
2020-07-27 22.73 22.05 22.53 22.34 1181900.0 22.34
2020-07-24 23.26 22.43 23.1 22.52 551700.0 22.52
2020-07-23 23.54 22.42 22.66 23.0 583300.0 23.0
2020-07-22 22.87 22.13 22.13 22.63 644100.0 22.63
2020-07-21 22.5 21.92 22.08 22.34 1158700.0 22.34
2020-07-20 22.4 21.18 22.19 21.78 715800.0 21.78
2020-07-17 23.28 22.3 23.28 22.36 593300.0 22.36
2020-07-16 23.6 22.99 23.11 23.3 317500.0 23.3
2020-07-15 23.99 22.49 22.63 23.49 851000.0 23.49
2020-07-14 22.98 21.66 21.95 22.01 528400.0 22.01
2020-07-13 22.93 21.75 22.71 22.18 590200.0 22.18
2020-07-10 22.51 21.75 21.85 22.4 531200.0 22.4
2020-07-09 22.78 21.65 22.67 22.02 868100.0 22.02
2020-07-08 22.92 22.09 22.64 22.72 580700.0 22.72
2020-07-07 23.64 22.51 23.63 22.62 571500.0 22.62
2020-07-06 24.52 23.22 24.26 23.85 518800.0 23.85
2020-07-02 24.79 23.61 24.2 23.72 440100.0 23.72
2020-07-01 25.13 23.75 24.79 23.88 1044900.0 23.88
2020-06-30 24.99 24.16 24.77 24.69 712100.0 24.69
2020-06-29 24.86 22.95 23.13 24.83 733900.0 24.83
2020-06-26 23.95 22.52 23.69 22.83 1692600.0 22.83
2020-06-25 24.18 23.47 23.75 23.96 714000.0 23.96
2020-06-24 25.3 23.71 24.68 23.96 1458000.0 23.96
2020-06-23 24.68 23.07 23.74 24.53 1579200.0 24.53
2020-06-22 23.44 22.01 22.42 23.33 639900.0 23.33
2020-06-19 23.89 22.17 23.56 22.41 950900.0 22.41
2020-06-18 23.55 22.51 22.94 23.0 547900.0 23.0
2020-06-17 25.27 22.91 24.73 23.25 768700.0 23.25
2020-06-16 25.33 24.27 24.32 24.81 1126200.0 24.81
2020-06-15 23.43 22.4 22.75 23.3 1073400.0 23.3
2020-06-12 24.45 22.84 24.32 23.47 1044000.0 23.47
2020-06-11 24.07 23.05 23.69 23.15 1245900.0 23.15
2020-06-10 26.48 25.0 26.48 25.24 576000.0 25.24
2020-06-09 27.23 26.27 26.98 26.71 512600.0 26.71
2020-06-08 29.82 27.58 28.95 27.78 675500.0 27.78
2020-06-05 30.0 28.13 28.95 28.27 972800.0 28.27
2020-06-04 27.3 25.51 26.06 27.11 846600.0 27.11
2020-06-03 26.49 25.48 25.71 26.27 580700.0 26.27
2020-06-02 25.23 24.19 24.53 25.05 876400.0 25.05
2020-06-01 24.59 23.3 23.67 24.21 752700.0 24.21
2020-05-29 24.46 23.39 24.35 23.52 1159300.0 23.52
2020-05-28 27.39 24.5 27.09 24.74 1262500.0 24.74
2020-05-27 26.31 24.82 25.26 25.78 1021600.0 25.78
2020-05-26 24.75 23.3 23.33 24.57 1511600.0 24.57
2020-05-22 23.36 21.8 22.83 22.22 446900.0 22.22
2020-05-21 22.85 21.42 21.5 22.66 885600.0 22.66
2020-05-20 21.66 20.36 20.92 21.5 1972700.0 21.5
2020-05-19 22.14 20.43 21.62 20.45 966900.0 20.45
2020-05-18 22.18 20.78 20.78 21.77 1373400.0 21.77
2020-05-15 20.57 19.48 19.64 20.23 1014400.0 20.23
2020-05-14 19.91 17.83 19.12 19.8 1538100.0 19.8
2020-05-13 21.1 19.92 20.81 20.52 1042600.0 20.52
2020-05-12 23.17 21.59 22.95 21.65 683400.0 21.65
2020-05-11 23.66 22.34 23.66 22.9 557900.0 22.9
2020-05-08 24.05 22.8 23.36 24.0 463800.0 24.0
2020-05-07 23.15 22.49 22.49 22.76 554800.0 22.76
2020-05-06 23.02 21.97 22.72 22.11 505700.0 22.11
2020-05-05 24.0 22.62 23.35 22.67 617000.0 22.67
2020-05-04 23.71 22.62 23.46 22.77 1024100.0 22.77
2020-05-01 24.59 23.47 24.25 23.99 471300.0 23.99
2020-04-30 26.41 24.91 25.28 25.07 739000.0 25.07
2020-04-29 26.9 23.56 23.56 26.2 1415600.0 26.2
2020-04-28 24.37 23.29 24.04 23.57 1436300.0 23.57
2020-04-27 23.52 21.72 22.0 23.24 722800.0 23.24
2020-04-24 22.12 20.72 20.81 21.77 1322300.0 21.77
2020-04-23 21.81 20.31 21.57 20.67 1188400.0 20.67
2020-04-22 21.82 20.88 21.82 21.51 600000.0 21.51
2020-04-21 21.65 20.82 21.55 21.36 768100.0 21.36
2020-04-20 23.18 21.75 23.18 21.99 833400.0 21.99
2020-04-17 24.6 23.1 23.43 23.34 708600.0 23.34
2020-04-16 23.05 22.03 22.85 22.47 764900.0 22.47
2020-04-15 23.44 22.73 23.36 22.89 586000.0 22.89
2020-04-14 25.62 23.9 25.26 24.23 851900.0 24.23
2020-04-13 26.31 24.23 25.43 24.66 465700.0 24.66
2020-04-09 26.2 25.12 26.02 25.56 747500.0 25.56
2020-04-08 25.46 22.83 23.31 24.98 654500.0 24.98
2020-04-07 24.13 22.71 22.92 22.74 945100.0 22.74
2020-04-06 22.62 20.25 20.32 21.99 1065300.0 21.99
2020-04-03 21.24 19.72 21.07 20.48 643500.0 20.48
2020-04-02 21.66 20.38 20.94 21.06 690300.0 21.06
2020-04-01 22.39 20.55 22.05 21.01 816800.0 21.01
2020-03-31 23.58 22.16 22.66 23.23 1038800.0 23.23
2020-03-30 24.1 22.43 24.02 22.88 1552500.0 22.88
2020-03-27 24.58 22.14 22.85 23.92 962200.0 23.92
2020-03-26 24.1 21.73 22.82 24.02 1813700.0 24.02
2020-03-25 25.1 22.73 24.13 22.98 1751700.0 22.98
2020-03-24 24.16 22.21 22.51 23.97 1034000.0 23.97
2020-03-23 21.92 17.81 20.28 21.59 1588500.0 21.59
2020-03-20 22.7 19.14 22.7 19.39 1885300.0 19.39
2020-03-19 23.62 16.93 17.27 22.68 1322600.0 22.68
2020-03-18 21.41 16.38 20.69 17.63 1390500.0 17.63
2020-03-17 22.5 19.67 22.19 21.94 1398400.0 21.94
2020-03-16 25.91 21.59 25.55 21.85 1065800.0 21.85
2020-03-13 28.4 25.17 27.9 27.77 1202500.0 27.62
2020-03-12 28.13 25.97 27.29 26.82 1131700.0 26.68
2020-03-11 30.62 28.79 30.39 28.99 722100.0 28.83
2020-03-10 31.82 29.95 31.56 31.06 893000.0 30.89
2020-03-09 31.46 29.48 30.27 30.73 865000.0 30.56
2020-03-06 32.12 30.8 30.98 32.02 798600.0 31.85
2020-03-05 32.58 31.41 32.01 31.9 1568300.0 31.73
2020-03-04 33.01 31.98 32.6 32.79 679900.0 32.61
2020-03-03 33.74 31.76 32.86 32.22 1266700.0 32.05
2020-03-02 33.31 31.88 32.79 32.72 1421500.0 32.54
2020-02-28 33.14 31.65 31.65 32.7 1789100.0 32.52
2020-02-27 34.31 31.01 31.43 32.75 2506700.0 32.57
2020-02-26 35.53 34.52 34.84 34.85 1155200.0 34.66
2020-02-25 35.43 34.39 35.43 34.58 786800.0 34.39
2020-02-24 35.51 34.6 34.96 35.39 937700.0 35.2
2020-02-21 37.22 36.18 37.22 36.3 517700.0 36.1
2020-02-20 37.47 36.91 37.07 37.35 577500.0 37.15
2020-02-19 37.7 36.97 37.7 37.16 845000.0 36.96
2020-02-18 37.6 36.86 37.06 37.46 682300.0 37.26