Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 42.46 | 42.81 | 41.77 | 41.80 | 829,658 |
| September 16, 2026 | 40.99 | 42.34 | 40.91 | 41.51 | 1m |
| September 15, 2026 | 42.48 | 43.17 | 40.38 | 40.46 | 1m |
| September 14, 2026 | 42.07 | 42.82 |
Based on reports through December 31, 2025
Steven Madden, Ltd. (SHOO) is a public company in the consumer cyclical sector. Its common stock trade on NASDAQ.
Over the trailing twelve months as reported to 2025-12-31, revenue was 2.5bn $, net income was 49.0m $. Distributions over the trailing twelve months were 1 $ per share. Payouts have run for 8 consecutive years. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:52-16 BARNETT AVE, LONG ISLAND CITY, NY, 11104, US
| 2m |
| TSLATesla, Inc. | 366.20 | +2.27 % | 13.0bn |
| AMZNAmazon.com, Inc. | 251.47 | +2.24 % | 8.6bn |
| HDHome Depot, Inc. (The) | 302.51 | +0.01 % | 1.2bn |
| MCDMcDonald's Corporation | 248.48 | −0.03 % | 1.1bn |
| 41.55 |
| 42.34 |
| 1m |
| September 11, 2026 | 41.77 | 43.02 | 41.77 | 42.93 | 1m |
| September 10, 2026 | 42.86 | 42.86 | 41.48 | 41.56 | 1m |
| September 09, 2026 | 43.40 | 44.74 | 43.23 | 43.46 | 1m |
| September 08, 2026 | 43.29 | 43.92 | 43.02 | 43.16 | 951,000 |
| September 04, 2026 | 41.63 | 43.83 | 41.63 | 43.68 | 1m |
| September 03, 2026 | 42.16 | 42.67 | 41.44 | 42.30 | 1m |
| September 02, 2026 | 41.90 | 42.41 | 41.58 | 41.99 | 1m |
| September 01, 2026 | 42.53 | 42.79 | 41.40 | 41.44 | 929,800 |
| August 31, 2026 | 43.96 | 44.08 | 42.66 | 43.18 | 898,800 |
| August 28, 2026 | 45.00 | 45.22 | 44.13 | 44.24 | 720,900 |
| August 27, 2026 | 44.59 | 45.38 | 44.29 | 44.69 | 572,800 |
| August 26, 2026 | 45.69 | 45.70 | 44.91 | 45.11 | 742,800 |
| August 25, 2026 | 45.86 | 45.98 | 44.69 | 45.50 | 544,600 |
| August 24, 2026 | 45.98 | 46.43 | 45.64 | 45.91 | 394,400 |
| August 21, 2026 | 46.25 | 46.55 | 45.97 | 46.08 | 568,800 |
| August 20, 2026 | 46.36 | 46.36 | 45.16 | 45.71 | 956,100 |