Steven Madden, Ltd. ( SHOO) - Price History
Monthly price history for SHOO (Steven Madden, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $43.48 | $43.48 |
| June 2026 | $42.10 | $42.10 |
| May 2026 | $43.23 | $43.44 |
| April 2026 | $37.38 | $37.56 |
| March 2026 | $33.76 | $33.92 |
| February 2026 | $35.71 | $36.10 |
| January 2026 | $43.40 | $43.88 |
| December 2025 | $41.19 | $41.64 |
| November 2025 | $41.13 | $41.78 |
| October 2025 | $33.38 | $33.91 |
| September 2025 | $32.96 | $33.48 |
| August 2025 | $28.40 | $29.04 |
| July 2025 | $23.48 | $24.01 |
| June 2025 | $23.45 | $23.98 |
| May 2025 | $23.90 | $24.65 |
| April 2025 | $20.36 | $21 |
| March 2025 | $25.83 | $26.64 |
| February 2025 | $31.56 | $32.79 |
| January 2025 | $39.52 | $41.05 |
| December 2024 | $40.93 | $42.52 |
| November 2024 | $43.67 | $45.58 |
| October 2024 | $43.08 | $44.97 |
| September 2024 | $46.93 | $48.99 |
| August 2024 | $43 | $45.10 |
| July 2024 | $43.23 | $45.34 |
| June 2024 | $40.33 | $42.30 |
| May 2024 | $42.18 | $44.45 |
| April 2024 | $38.35 | $40.41 |
| March 2024 | $40.12 | $42.28 |
| February 2024 | $40.43 | $42.82 |
| January 2024 | $39.54 | $41.88 |
| December 2023 | $39.66 | $42 |
| November 2023 | $35.62 | $37.92 |
| October 2023 | $30.80 | $32.79 |
| September 2023 | $29.84 | $31.77 |
| August 2023 | $32.19 | $34.50 |
| July 2023 | $31.15 | $33.38 |
| June 2023 | $30.50 | $32.69 |
| May 2023 | $28.94 | $31.21 |
| April 2023 | $32.49 | $35.04 |
| March 2023 | $33.38 | $36 |
| February 2023 | $33.46 | $36.30 |
| January 2023 | $33.04 | $35.85 |
| December 2022 | $29.46 | $31.96 |
| November 2022 | $31.64 | $34.54 |
| October 2022 | $27.36 | $29.87 |
| September 2022 | $24.43 | $26.67 |
| August 2022 | $26.47 | $29.11 |
| July 2022 | $28.83 | $31.70 |
| June 2022 | $29.29 | $32.21 |
| May 2022 | $33.62 | $37.18 |
| April 2022 | $37.13 | $41.06 |
| March 2022 | $34.94 | $38.64 |
| February 2022 | $38.37 | $42.66 |
| January 2022 | $37 | $41.14 |
| December 2021 | $41.80 | $46.47 |
| November 2021 | $42.54 | $47.45 |
| October 2021 | $40.44 | $45.10 |
| September 2021 | $36.01 | $40.16 |
| August 2021 | $36.15 | $40.47 |
| July 2021 | $39.15 | $43.83 |
| June 2021 | $39.08 | $43.76 |
| May 2021 | $36.85 | $41.40 |
| April 2021 | $36.20 | $40.67 |
| March 2021 | $33.17 | $37.26 |
| February 2021 | $32.80 | $36.99 |
| January 2021 | $29.79 | $33.60 |
| December 2020 | $31.32 | $35.32 |
| November 2020 | $27.91 | $31.47 |
| October 2020 | $21.29 | $24.01 |
| September 2020 | $17.29 | $19.50 |
| August 2020 | $18.76 | $21.16 |
| July 2020 | $18.78 | $21.18 |
| June 2020 | $21.89 | $24.69 |
| May 2020 | $20.86 | $23.52 |
| April 2020 | $22.23 | $25.07 |
| March 2020 | $20.60 | $23.23 |
| February 2020 | $28.84 | $32.70 |
| January 2020 | $34.01 | $38.56 |
| December 2019 | $37.93 | $43.01 |
| November 2019 | $37.32 | $42.47 |
| October 2019 | $36.19 | $41.18 |
| September 2019 | $31.45 | $35.79 |
| August 2019 | $29.08 | $33.22 |
| July 2019 | $30.21 | $34.51 |
| June 2019 | $29.72 | $33.95 |
| May 2019 | $26.38 | $30.26 |
| April 2019 | $31.69 | $36.35 |
| March 2019 | $29.50 | $33.84 |
| February 2019 | $28.64 | $32.99 |
| January 2019 | $28.34 | $32.65 |
| December 2018 | $26.26 | $30.26 |
| November 2018 | $27.84 | $32.23 |
| October 2018 | $27.01 | $31.27 |
| September 2018 | $30.46 | $52.90 |
| August 2018 | $33.37 | $58.15 |
| July 2018 | $31.02 | $54.05 |
| June 2018 | $30.47 | $53.10 |
| May 2018 | $30.22 | $52.85 |
| April 2018 | $27.59 | $48.25 |
| March 2018 | $25.10 | $43.90 |
| February 2018 | $24.99 | $43.90 |
| January 2018 | $26.30 | $46.20 |
| December 2017 | $26.58 | $46.70 |
| November 2017 | $24.33 | $42.75 |
| October 2017 | $22.20 | $39 |
| September 2017 | $24.64 | $43.30 |
| August 2017 | $24.13 | $42.40 |
| July 2017 | $23.34 | $41 |
| June 2017 | $22.74 | $39.95 |
| May 2017 | $22.34 | $39.25 |
| April 2017 | $21.66 | $38.05 |
| March 2017 | $21.94 | $38.55 |
| February 2017 | $21.26 | $37.35 |
| January 2017 | $20.04 | $35.20 |
| December 2016 | $20.35 | $35.75 |
| November 2016 | $21.09 | $37.05 |
| October 2016 | $19.01 | $33.40 |
| September 2016 | $19.67 | $34.56 |
| August 2016 | $19.97 | $35.09 |
| July 2016 | $19.93 | $35.02 |
| June 2016 | $19.45 | $34.18 |
| May 2016 | $19.53 | $34.31 |
| April 2016 | $19.93 | $35.01 |
| March 2016 | $21.08 | $37.04 |
| February 2016 | $20.04 | $35.20 |
| January 2016 | $18.38 | $32.29 |
| December 2015 | $17.20 | $30.22 |
| November 2015 | $18.16 | $31.90 |
| October 2015 | $19.84 | $34.85 |
| September 2015 | $20.84 | $36.62 |
| August 2015 | $23.26 | $40.86 |
| July 2015 | $23.72 | $41.68 |
| June 2015 | $24.35 | $42.78 |
| May 2015 | $21.50 | $37.78 |
| April 2015 | $22.21 | $39.02 |
| March 2015 | $21.63 | $38 |
| February 2015 | $20.78 | $36.51 |
| January 2015 | $19.54 | $34.34 |
| December 2014 | $18.12 | $31.83 |
| November 2014 | $19.41 | $34.10 |
| October 2014 | $17.84 | $31.35 |
| September 2014 | $18.34 | $32.23 |
| August 2014 | $19.35 | $33.99 |
| July 2014 | $18.13 | $31.85 |
| June 2014 | $19.52 | $34.30 |
| May 2014 | $18.13 | $31.86 |
| April 2014 | $20.27 | $35.61 |
| March 2014 | $20.48 | $35.98 |
| February 2014 | $20.75 | $36.45 |
| January 2014 | $18.55 | $32.59 |
| December 2013 | $20.83 | $36.59 |
| November 2013 | $22.18 | $38.96 |
| October 2013 | $20.88 | $36.68 |
| September 2013 | $20.43 | $53.83 |
| August 2013 | $20.49 | $54 |
| July 2013 | $19.51 | $51.42 |
| June 2013 | $18.36 | $48.38 |
| May 2013 | $18.40 | $48.50 |
| April 2013 | $18.45 | $48.63 |
| March 2013 | $16.40 | $43.23 |
| February 2013 | $16.73 | $44.09 |
| January 2013 | $17.48 | $46.08 |
| December 2012 | $16.04 | $42.27 |
| November 2012 | $16.89 | $44.51 |
| October 2012 | $16.29 | $42.92 |
| September 2012 | $16.59 | $43.72 |
| August 2012 | $16.29 | $42.92 |
| July 2012 | $15.34 | $40.43 |
| June 2012 | $12.05 | $31.75 |
| May 2012 | $15.38 | $40.54 |
| April 2012 | $16.40 | $43.21 |
| March 2012 | $16.22 | $42.75 |
| February 2012 | $16.38 | $43.18 |
| January 2012 | $15.61 | $41.14 |
| December 2011 | $13.09 | $34.50 |
| November 2011 | $13.53 | $35.66 |
| October 2011 | $14 | $36.90 |
| September 2011 | $11.42 | $30.10 |
| August 2011 | $13.71 | $36.12 |
| July 2011 | $14.46 | $38.10 |
| June 2011 | $14.23 | $37.51 |
| May 2011 | $14.10 | $55.74 |
| April 2011 | $13.44 | $53.15 |
| March 2011 | $11.87 | $46.93 |
| February 2011 | $10.91 | $43.14 |
| January 2011 | $9.66 | $38.17 |
| December 2010 | $10.55 | $41.72 |
| November 2010 | $11.45 | $45.25 |
| October 2010 | $10.70 | $42.30 |
| September 2010 | $10.39 | $41.06 |
| August 2010 | $8.70 | $34.40 |
| July 2010 | $9.77 | $38.63 |
| June 2010 | $7.97 | $31.52 |
| May 2010 | $8.53 | $33.73 |
| April 2010 | $9.78 | $57.98 |
| March 2010 | $8.23 | $48.80 |
| February 2010 | $7.08 | $42.01 |
| January 2010 | $6.77 | $40.14 |
| December 2009 | $6.96 | $41.24 |
| November 2009 | $6.02 | $35.68 |
| October 2009 | $6.83 | $40.50 |
| September 2009 | $6.21 | $36.81 |
| August 2009 | $5.43 | $32.22 |
| July 2009 | $5.41 | $32.06 |
| June 2009 | $4.27 | $25.31 |
| May 2009 | $4.59 | $27.22 |
| April 2009 | $4.96 | $29.42 |
| March 2009 | $3.17 | $18.78 |
| February 2009 | $2.74 | $16.22 |
| January 2009 | $2.93 | $17.38 |
| December 2008 | $3.60 | $21.32 |
| November 2008 | $2.88 | $17.11 |
| October 2008 | $3.67 | $21.78 |
| September 2008 | $4.18 | $24.78 |
| August 2008 | $4.24 | $25.15 |
| July 2008 | $3.79 | $22.49 |
| June 2008 | $3.10 | $18.38 |
| May 2008 | $3.46 | $20.49 |
| April 2008 | $3.19 | $18.91 |
| March 2008 | $2.89 | $17.13 |
| February 2008 | $2.84 | $16.84 |
| January 2008 | $2.88 | $17.07 |
| December 2007 | $3.37 | $20 |
| November 2007 | $3.83 | $22.73 |
| October 2007 | $3.76 | $22.29 |
| September 2007 | $3.20 | $18.95 |
| August 2007 | $4.15 | $24.62 |
| July 2007 | $4.76 | $28.20 |
| June 2007 | $5.52 | $32.76 |
| May 2007 | $5.50 | $32.58 |
| April 2007 | $5.02 | $29.75 |
| March 2007 | $4.92 | $29.20 |
| February 2007 | $4.98 | $29.56 |
| January 2007 | $5.01 | $29.72 |
| December 2006 | $5.92 | $35.09 |
| November 2006 | $6.20 | $36.77 |
| October 2006 | $7.09 | $43.14 |
| September 2006 | $6.45 | $39.24 |
| August 2006 | $6.06 | $36.85 |
| July 2006 | $5.50 | $33.46 |
| June 2006 | $4.87 | $29.62 |
| May 2006 | $5.26 | $31.98 |
| April 2006 | $5.83 | $53.24 |
| March 2006 | $3.89 | $35.50 |
| February 2006 | $3.51 | $32.05 |
| January 2006 | $3.33 | $30.43 |
| December 2005 | $3.20 | $29.23 |
| November 2005 | $2.98 | $27.23 |
| October 2005 | $2.71 | $25.64 |
| September 2005 | $2.42 | $22.92 |
| August 2005 | $2.48 | $23.45 |
| July 2005 | $2.36 | $22.35 |
| June 2005 | $1.88 | $17.76 |
| May 2005 | $1.88 | $17.76 |
| April 2005 | $1.68 | $15.88 |
| March 2005 | $1.76 | $16.69 |
| February 2005 | $1.97 | $18.68 |
| January 2005 | $2.03 | $19.20 |
| December 2004 | $1.99 | $18.86 |
| November 2004 | $1.99 | $18.86 |
| October 2004 | $1.69 | $16.01 |
| September 2004 | $1.86 | $17.65 |
| August 2004 | $1.93 | $18.25 |
| July 2004 | $1.98 | $18.80 |
| June 2004 | $2.11 | $19.97 |
| May 2004 | $2.05 | $19.40 |
| April 2004 | $2.02 | $19.10 |
| March 2004 | $2.11 | $19.96 |
| February 2004 | $2.02 | $19.13 |
| January 2004 | $1.96 | $18.59 |
| December 2003 | $2.15 | $20.40 |
| November 2003 | $2.24 | $21.20 |
| October 2003 | $2.26 | $21.43 |
| September 2003 | $2 | $18.97 |
| August 2003 | $2.21 | $20.90 |
| July 2003 | $2.03 | $19.23 |
| June 2003 | $2.28 | $21.59 |
| May 2003 | $2.11 | $20 |
| April 2003 | $1.87 | $17.73 |
| March 2003 | $1.65 | $15.67 |
| February 2003 | $1.79 | $16.95 |
| January 2003 | $1.82 | $17.24 |
| December 2002 | $1.91 | $18.07 |
| November 2002 | $1.87 | $17.75 |
| October 2002 | $1.80 | $17.09 |
| September 2002 | $1.52 | $14.40 |
| August 2002 | $1.91 | $18.13 |
| July 2002 | $1.83 | $17.37 |
| June 2002 | $2.09 | $19.82 |
| May 2002 | $1.79 | $16.97 |
| April 2002 | $2.06 | $19.53 |
| March 2002 | $1.85 | $17.50 |
| February 2002 | $1.58 | $15 |
| January 2002 | $1.58 | $15 |
| December 2001 | $1.48 | $14.07 |
| November 2001 | $1.26 | $11.97 |
| October 2001 | $0.95 | $9 |
| September 2001 | $1.07 | $10.15 |
| August 2001 | $1.56 | $14.76 |
| July 2001 | $1.88 | $17.80 |
| June 2001 | $1.93 | $18.27 |
| May 2001 | $1.70 | $16.12 |
| April 2001 | $1.88 | $17.83 |
| March 2001 | $1.55 | $14.69 |
| February 2001 | $1.44 | $13.62 |
| January 2001 | $1.15 | $10.88 |
| December 2000 | $0.80 | $7.62 |
| November 2000 | $0.78 | $7.38 |
| October 2000 | $1.01 | $9.53 |
| September 2000 | $0.91 | $8.62 |
| August 2000 | $1.30 | $12.31 |
| July 2000 | $0.78 | $7.44 |
| June 2000 | $0.69 | $6.56 |
| May 2000 | $1.70 | $16.13 |
| April 2000 | $2.29 | $21.69 |
| March 2000 | $2.01 | $19 |
| February 2000 | $1.42 | $13.50 |
| January 2000 | $1.64 | $15.50 |
| December 1999 | $2.01 | $19.06 |
| November 1999 | $1.35 | $12.81 |
| October 1999 | $1.29 | $12.25 |
| September 1999 | $1.37 | $12.94 |
| August 1999 | $1.25 | $11.81 |
| July 1999 | $1.40 | $13.31 |
| June 1999 | $1.43 | $13.56 |
| May 1999 | $1.13 | $10.69 |
| April 1999 | $0.95 | $9 |
| March 1999 | $0.89 | $8.44 |
| February 1999 | $0.95 | $9 |
| January 1999 | $0.85 | $8.06 |
| December 1998 | $0.90 | $8.50 |
| November 1998 | $0.71 | $6.69 |
| October 1998 | $0.73 | $6.94 |
| September 1998 | $0.67 | $6.31 |
| August 1998 | $0.71 | $6.69 |
| July 1998 | $1.04 | $9.88 |
| June 1998 | $1.22 | $11.56 |
| May 1998 | $1.02 | $9.69 |
| April 1998 | $1.08 | $10.19 |
| March 1998 | $0.93 | $8.81 |
| February 1998 | $0.96 | $9.12 |
| January 1998 | $0.78 | $7.38 |
| December 1997 | $0.80 | $7.56 |
| November 1997 | $0.75 | $7.06 |
| October 1997 | $0.74 | $7 |
| September 1997 | $0.84 | $8 |
| August 1997 | $0.70 | $6.62 |
| July 1997 | $0.66 | $6.25 |
| June 1997 | $0.65 | $6.19 |
| May 1997 | $0.53 | $5.06 |
| April 1997 | $0.40 | $3.75 |
| March 1997 | $0.39 | $3.69 |
| February 1997 | $0.53 | $5.06 |
| January 1997 | $0.56 | $5.31 |
| December 1996 | $0.54 | $5.12 |
| November 1996 | $0.36 | $3.44 |
| October 1996 | $0.39 | $3.69 |
| September 1996 | $0.47 | $4.44 |
| August 1996 | $0.44 | $4.19 |
| July 1996 | $0.42 | $3.94 |
| June 1996 | $0.51 | $4.81 |
| May 1996 | $0.78 | $7.44 |
| April 1996 | $0.65 | $6.12 |
| March 1996 | $0.69 | $6.50 |
| February 1996 | $0.82 | $7.75 |
| January 1996 | $0.79 | $7.50 |
| December 1995 | $0.86 | $8.13 |
| November 1995 | $0.94 | $8.88 |
| October 1995 | $0.94 | $8.88 |
| September 1995 | $0.87 | $8.25 |
| August 1995 | $0.76 | $7.25 |
| July 1995 | $0.84 | $7.94 |
| June 1995 | $0.59 | $5.62 |
| May 1995 | $0.53 | $5 |
| April 1995 | $0.59 | $5.62 |
| March 1995 | $0.55 | $5.19 |
| February 1995 | $0.52 | $4.88 |
| January 1995 | $0.48 | $4.50 |
| December 1994 | $0.49 | $4.63 |
| November 1994 | $0.49 | $4.63 |
| October 1994 | $0.53 | $5 |
| September 1994 | $0.33 | $3.12 |
| August 1994 | $0.40 | $3.75 |
| July 1994 | $0.34 | $3.25 |
| June 1994 | $0.24 | $2.25 |
| May 1994 | $0.21 | $2 |
| April 1994 | $0.24 | $2.25 |
| March 1994 | $0.29 | $2.75 |
| February 1994 | $0.32 | $3 |
| January 1994 | $0.57 | $5.38 |
| December 1993 | $0.58 | $5.50 |
SHOO
Price: $43.48
52 week price:
Dividend Yield: 2.10%
5-year range yield:
Forward Dividend Yield: 1.95%
Payout Ratio: 34.43%
Payout Ratio Range:
Dividend Per Share: 0.84 USD
Earnings Per Share: 1.06 USD
P/E Ratio: 36.69
Exchange: NMS
Sector: Consumer Cyclical
Industry: Footwear & Accessories
Country: United States
Volume: 739300
Ebitda: 70.7 millionMarket Capitalization: 2.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 5.56%
DGR5: 24.97%