Steven Madden, Ltd. (SHOO) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -13.3%
- 3M
- -18.2%
- YTD
- -6.4%
- 1Y
- +2.9%
- 3Y
- +4.8%
- 5Y
- -4.6%
Loading 10-year price history...
SHOO Historical Performance
SHOO Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +27.3%
- 2003 annual price return
- +11.2%
- 2004 annual price return
- -9.2%
- 2005 annual price return
- +55.9%
- 2006 annual price return
- +72.4%
- 2007 annual price return
- -44.4%
- 2008 annual price return
- +9.1%
- 2009 annual price return
- +94.0%
- 2010 annual price return
- +45.9%
- 2011 annual price return
- +21.5%
- 2012 annual price return
- +20.9%
- 2013 annual price return
- +31.7%
- 2014 annual price return
- -11.8%
- 2015 annual price return
- -4.0%
- 2016 annual price return
- +17.9%
- 2017 annual price return
- +31.5%
- 2018 annual price return
- -3.0%
- 2019 annual price return
- +41.1%
- 2020 annual price return
- -18.1%
- 2021 annual price return
- +35.5%
- 2022 annual price return
- -31.4%
- 2023 annual price return
- +34.3%
- 2024 annual price return
- +0.5%
- 2025 annual price return
- -0.8%
- 2026 annual price return
- +5.0%
SHOO Stock Price Trajectory (1993–2026)
As of November 8, 2026, Steven Madden, Ltd. (SHOO) trades at $39.50, representing a +2.9% return over the past year. The stock has delivered a -12.6% total return over five years (-4.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $51.56 on November 17, 2021. From this peak, SHOO has corrected -23.4%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers SHOE (-7.8% 1Y), CAL (+14.9% 1Y), and BOOT (-28.4% 1Y), SHOO has underperformed the peer group average. Compare SHOO vs SHOE →
SHOO Historical Price Data · from 1993
Rows 1–50 of 8,282| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 39.01 | 40.26 | 38.65 | 39.50 | 3.11M | +1.31% |
| 2026-11-05 | 42.83 | 43.81 | 38.14 | 38.99 | 5.24M | -17.01% |
| 2026-11-04 | 45.37 | 47.01 | 45.33 | 46.98 | 2.11M | +6.70% |
| 2026-11-03 | 43.86 | 44.65 | 43.66 | 44.03 | 1.23M | +1.15% |
| 2026-11-02 | 43.31 | 45.19 | 43.28 | 43.53 | 1.31M | +0.07% |
| 2026-10-30 | 44.93 | 45.30 | 43.34 | 43.50 | 1.22M | -3.18% |
| 2026-10-29 | 43.40 | 45.12 | 43.17 | 44.93 | 1.20M | +5.27% |
| 2026-10-28 | 42.74 | 44.04 | 41.87 | 42.68 | 1.37M | -0.23% |
| 2026-10-27 | 42.99 | 43.35 | 42.37 | 42.78 | 1.16M | +0.05% |
| 2026-10-26 | 43.21 | 43.61 | 42.45 | 42.76 | 1.23M | -1.04% |
| 2026-10-23 | 43.53 | 43.76 | 42.53 | 43.21 | 1.30M | -2.72% |
| 2026-10-22 | 44.03 | 44.83 | 43.30 | 44.42 | 1.37M | -0.60% |
| 2026-10-21 | 45.13 | 45.71 | 44.37 | 44.69 | 753K | -0.82% |
| 2026-10-20 | 45.14 | 45.60 | 44.31 | 45.06 | 891K | +0.22% |
| 2026-10-19 | 45.41 | 46.16 | 44.67 | 44.96 | 950K | -0.68% |
| 2026-10-16 | 46.51 | 47.29 | 45.25 | 45.27 | 679K | -2.10% |
| 2026-10-15 | 44.74 | 47.01 | 44.74 | 46.24 | 1.17M | +3.35% |
| 2026-10-14 | 44.00 | 44.81 | 43.60 | 44.74 | 1.16M | -0.02% |
| 2026-10-13 | 45.09 | 46.09 | 44.57 | 44.75 | 769K | +0.09% |
| 2026-10-12 | 44.29 | 45.01 | 43.92 | 44.71 | 835K | +0.93% |
| 2026-10-09 | 44.26 | 45.33 | 43.54 | 44.30 | 1.03M | +0.23% |
| 2026-10-08 | 44.19 | 44.80 | 43.88 | 44.20 | 1.09M | -0.90% |
| 2026-10-07 | 44.78 | 45.18 | 44.43 | 44.60 | 960K | -2.15% |
| 2026-10-06 | 45.88 | 46.17 | 45.02 | 45.58 | 969K | -0.22% |
| 2026-10-05 | 46.06 | 46.29 | 45.54 | 45.68 | 1.03M | -0.63% |
| 2026-10-02 | 46.59 | 46.67 | 45.47 | 45.97 | 1.03M | +0.61% |
| 2026-10-01 | 44.46 | 46.13 | 44.26 | 45.69 | 1.17M | +2.05% |
| 2026-09-30 | 45.44 | 45.93 | 44.37 | 44.77 | 1.50M | -0.82% |
| 2026-09-29 | 45.06 | 45.25 | 44.57 | 45.14 | 1.13M | +0.53% |
| 2026-09-28 | 44.52 | 45.23 | 44.16 | 44.90 | 1.23M | -0.36% |
| 2026-09-25 | 44.22 | 45.20 | 43.83 | 45.06 | 846K | +1.88% |
| 2026-09-24 | 43.47 | 44.39 | 42.94 | 44.23 | 833K | +1.91% |
| 2026-09-23 | 44.45 | 44.62 | 43.36 | 43.40 | 1.04M | -2.36% |
| 2026-09-22 | 43.06 | 44.65 | 43.06 | 44.45 | 1.06M | +3.78% |
| 2026-09-21 | 42.32 | 42.91 | 41.84 | 42.83 | 1.28M | +1.71% |
| 2026-09-18 | 41.59 | 42.31 | 41.46 | 42.11 | 2.47M | +0.74% |
| 2026-09-17 | 42.46 | 42.81 | 41.77 | 41.80 | 843K | +0.70% |
| 2026-09-16 | 40.99 | 42.34 | 40.91 | 41.51 | 1.12M | +2.60% |
| 2026-09-15 | 42.48 | 43.17 | 40.38 | 40.46 | 1.21M | -4.44% |
| 2026-09-14 | 42.07 | 42.82 | 41.55 | 42.34 | 1.24M | -1.37% |
| 2026-09-11 | 41.77 | 43.02 | 41.77 | 42.93 | 1.25M | +3.30% |
| 2026-09-10 | 42.86 | 42.86 | 41.48 | 41.56 | 1.17M | -4.37% |
| 2026-09-09 | 43.40 | 44.74 | 43.23 | 43.46 | 1.31M | +0.70% |
| 2026-09-08 | 43.29 | 43.92 | 43.02 | 43.16 | 951K | -1.19% |
| 2026-09-04 | 41.63 | 43.83 | 41.63 | 43.68 | 1.11M | +3.26% |
| 2026-09-03 | 42.16 | 42.67 | 41.44 | 42.30 | 1.38M | +0.74% |
| 2026-09-02 | 41.90 | 42.41 | 41.58 | 41.99 | 1.21M | +1.33% |
| 2026-09-01 | 42.53 | 42.79 | 41.40 | 41.44 | 930K | -4.03% |
| 2026-08-31 | 43.96 | 44.08 | 42.66 | 43.18 | 899K | -2.40% |
| 2026-08-28 | 45.00 | 45.22 | 44.13 | 44.24 | 721K | -1.01% |
SHOO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SHOO — Frequently Asked Questions
Quick answers to the most common questions about buying SHOO stock.
How has SHOO stock performed recently?
SHOO returned +2.9% over the past year, beating its 5-year annualized CAGR of -4.6%. The stock trades below 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 $49.70. Current 1-year return of +2.9% 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 1993-2026, downloadable in CSV format.