Steven Madden, Ltd. (SHOO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SHOO Historical Performance
Short-Term Returns
SHOO Stock Price Trajectory (2011–2026)
As of May 8, 2026, Steven Madden, Ltd. (SHOO) trades at $39.64, representing a +69.3% return over the past year. The stock has delivered a +1.3% total return over five years (-1.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $51.56 on November 17, 2021. From this peak, SHOO has corrected -23.1%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SCVL (-0.2% 1Y), CAL (-11.2% 1Y), and BOOT (+45.7% 1Y), SHOO has outperformed the peer group average. Compare SHOO vs SCVL →
SHOO Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 40.08 | 40.45 | 39.05 | 39.64 | 1.65M | -0.95% |
| 2026-05-06 | 38.31 | 40.64 | 37.98 | 40.02 | 2.33M | +6.18% |
| 2026-05-05 | 36.56 | 38.02 | 36.56 | 37.69 | 617K | +3.49% |
| 2026-05-04 | 37.38 | 37.41 | 35.96 | 36.42 | 1.02M | -2.88% |
| 2026-05-01 | 37.69 | 37.92 | 37.23 | 37.50 | 763K | -0.16% |
| 2026-04-30 | 37.01 | 37.98 | 36.58 | 37.56 | 920K | +1.60% |
| 2026-04-29 | 37.17 | 37.60 | 36.65 | 36.97 | 910K | -1.28% |
| 2026-04-28 | 38.00 | 38.38 | 37.03 | 37.45 | 774K | -1.00% |
| 2026-04-27 | 38.52 | 39.11 | 37.42 | 37.83 | 976K | -1.92% |
| 2026-04-24 | 37.89 | 38.94 | 37.69 | 38.57 | 1.09M | +1.61% |
| 2026-04-23 | 39.32 | 39.32 | 37.75 | 37.96 | 723K | -3.29% |
| 2026-04-22 | 39.75 | 39.82 | 38.89 | 39.25 | 927K | -0.38% |
| 2026-04-21 | 39.73 | 40.31 | 38.92 | 39.40 | 1.09M | -0.81% |
| 2026-04-20 | 39.28 | 39.91 | 38.38 | 39.72 | 961K | -0.20% |
| 2026-04-17 | 39.23 | 40.22 | 39.06 | 39.80 | 1.05M | +4.05% |
| 2026-04-16 | 38.40 | 38.68 | 37.77 | 38.25 | 983K | -0.34% |
| 2026-04-15 | 38.30 | 38.86 | 38.09 | 38.38 | 931K | +0.47% |
| 2026-04-14 | 37.83 | 38.58 | 37.83 | 38.20 | 898K | +1.54% |
| 2026-04-13 | 37.48 | 38.18 | 37.28 | 37.62 | 843K | -0.92% |
| 2026-04-10 | 38.22 | 38.46 | 37.87 | 37.97 | 590K | -0.56% |
| 2026-04-09 | 36.84 | 38.45 | 36.84 | 38.18 | 945K | +2.61% |
| 2026-04-08 | 37.38 | 37.68 | 36.91 | 37.21 | 1.17M | +5.92% |
| 2026-04-07 | 35.19 | 35.52 | 34.86 | 35.13 | 761K | -0.23% |
| 2026-04-06 | 34.07 | 35.34 | 34.05 | 35.21 | 775K | +3.59% |
| 2026-04-02 | 32.81 | 34.40 | 32.81 | 33.99 | 739K | -0.21% |
| 2026-04-01 | 33.86 | 34.60 | 33.65 | 34.06 | 637K | +0.41% |
| 2026-03-31 | 33.31 | 34.49 | 32.56 | 33.92 | 1.18M | +4.08% |
| 2026-03-30 | 33.21 | 33.77 | 32.30 | 32.59 | 881K | -1.57% |
| 2026-03-27 | 32.74 | 33.12 | 31.95 | 33.11 | 1.19M | -0.27% |
| 2026-03-26 | 33.29 | 34.23 | 33.03 | 33.20 | 1.16M | -2.32% |
See SHOO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SHOO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SHOO vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonSHOO — Frequently Asked Questions
Quick answers to the most common questions about buying SHOO stock.
How has SHOO stock performed recently?
SHOO returned +69.3% over the past year, beating its 5-year annualized CAGR of -1.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SHOO's all-time high price?
Steven Madden, Ltd. reached $51.56 on 2021-11-17. The 52-week high is $46.88. Current 1-year return of +69.3% places the stock closer to historical peaks.
Where can I download SHOO historical price data?
This page provides SHOO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.